Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T A T Tech Ltd (NQ: TATT )

15.11 -0.09 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.138 5.138 5.138 5.138 350 -0.04(-0.79%)
May 30, 2013 5.270 5.528 5.165 5.179 0 +0.04(+0.80%)
May 29, 2013 5.220 5.220 5.138 5.138 2,797 +0.01(+0.28%)
May 28, 2013 5.261 5.261 5.124 5.124 409 -0.10(-1.85%)
May 24, 2013 5.220 5.220 5.220 5.220 0 +0.24(+4.79%)
May 23, 2013 5.294 5.294 4.982 4.982 0 -0.34(-6.34%)
May 22, 2013 5.270 5.319 5.138 5.319 0 -0.19(-3.43%)
May 21, 2013 5.541 5.566 5.467 5.508 0 +0.13(+2.45%)
May 20, 2013 5.294 5.377 5.294 5.377 0 +0.11(+2.03%)
May 16, 2013 5.270 5.270 5.270 5.270 0 -0.16(-2.88%)
May 15, 2013 5.434 5.434 5.426 5.426 0 +0.07(+1.38%)
May 13, 2013 5.483 5.483 5.303 5.352 0 +0.05(+0.93%)
May 10, 2013 5.303 5.303 5.303 5.303 0 +0.11(+2.06%)
May 09, 2013 5.212 5.212 5.196 5.196 0 -0.22(-4.10%)
May 08, 2013 5.335 5.418 5.335 5.418 0 -0.01(-0.15%)
May 06, 2013 5.385 5.426 5.426 5.426 8,879 +0.21(+3.94%)
May 02, 2013 5.335 5.220 5.220 5.220 3,892 -0.12(-2.31%)
May 01, 2013 5.319 5.344 5.303 5.344 0 +0.01(+0.15%)
Apr 29, 2013 5.335 5.335 5.335 5.335 0 +0.16(+3.18%)
Apr 25, 2013 5.171 5.171 5.171 5.171 0 -0.15(-2.78%)
Apr 24, 2013 5.253 5.319 5.253 5.319 0 +0.06(+1.09%)
Apr 23, 2013 5.245 5.261 5.245 5.261 982 +0.01(+0.16%)
Apr 22, 2013 5.122 5.253 4.949 5.253 7,776 +0.15(+2.90%)
Apr 19, 2013 5.105 5.105 5.089 5.105 877 -0.14(-2.66%)
Apr 16, 2013 5.113 5.245 5.245 5.245 3,770 +0.09(+1.75%)
Apr 15, 2013 5.155 5.155 5.146 5.155 4,088 -0.12(-2.18%)
Apr 12, 2013 4.998 5.286 4.998 5.270 1,021 +0.30(+5.95%)
Apr 11, 2013 5.105 5.105 4.974 4.974 620 -0.31(-5.91%)
Apr 10, 2013 5.286 5.286 5.253 5.286 2,556 +0.35(+6.99%)
Apr 09, 2013 4.998 4.998 4.850 4.941 486 -0.02(-0.33%)
Apr 08, 2013 5.097 5.097 4.957 4.957 2,554 -0.16(-3.05%)
Apr 05, 2013 5.113 5.113 5.113 5.113 121 +0.02(+0.32%)
Apr 04, 2013 5.097 5.105 5.097 5.097 2,993 -0.01(-0.16%)
Apr 03, 2013 5.105 5.105 5.105 5.105 243 -0.07(-1.43%)
Apr 02, 2013 5.212 5.212 5.179 5.179 2,076 +0.07(+1.29%)
Apr 01, 2013 5.023 5.130 5.023 5.113 2,843 +0.02(+0.32%)
Mar 28, 2013 5.097 5.105 5.097 5.097 608 -0.16(-3.13%)
Mar 27, 2013 5.138 5.261 5.089 5.261 5,523 +0.02(+0.47%)
Mar 26, 2013 5.229 5.237 5.229 5.237 243 +0.06(+1.11%)
Mar 25, 2013 5.171 5.253 5.138 5.179 12,569 +0.02(+0.32%)
Mar 22, 2013 5.187 5.196 5.056 5.163 3,596 -0.12(-2.24%)
Mar 20, 2013 5.278 5.281 5.281 5.281 486 -0.14(-2.52%)
Mar 19, 2013 5.426 5.426 5.418 5.418 1,824 +0.16(+2.97%)
Mar 14, 2013 5.335 5.261 5.261 5.261 486 -0.21(-3.83%)
Mar 13, 2013 5.377 5.471 5.377 5.471 1,520 +0.02(+0.38%)
Mar 12, 2013 5.492 5.492 5.344 5.450 7,883 -0.06(-1.04%)
Mar 11, 2013 5.303 5.508 5.303 5.508 2,891 -0.04(-0.74%)
Mar 08, 2013 5.401 5.549 5.401 5.549 7,100 +0.18(+3.37%)
Mar 07, 2013 5.557 5.557 5.368 5.368 1,702 +0.11(+2.03%)
Mar 06, 2013 5.286 5.286 5.261 5.261 1,739 -0.08(-1.54%)
Mar 05, 2013 5.352 5.352 5.344 5.344 1,581 +0.00(+0.00%)
Mar 01, 2013 5.335 5.344 5.344 5.344 2,067 -0.17(-3.13%)
Feb 28, 2013 5.516 5.516 5.516 5.516 364 +0.17(+3.23%)
Feb 27, 2013 5.442 5.557 5.270 5.344 1,581 +0.07(+1.40%)
Feb 26, 2013 5.409 5.409 5.270 5.270 383 -0.31(-5.60%)
Feb 25, 2013 5.377 5.582 5.377 5.582 2,543 +0.17(+3.19%)
Feb 22, 2013 5.401 5.409 5.401 5.409 1,216 +0.00(+0.00%)
Feb 21, 2013 5.549 5.549 5.204 5.409 3,041 -0.20(-3.52%)
Feb 20, 2013 5.385 5.607 5.385 5.607 5,743 +0.31(+5.90%)
Feb 19, 2013 5.845 5.845 5.155 5.294 26,948 -0.56(-9.50%)
Feb 14, 2013 5.853 5.850 5.850 5.850 1,216 -0.01(-0.20%)
Feb 13, 2013 5.773 5.862 5.773 5.862 883 -0.02(-0.27%)
Feb 12, 2013 5.788 5.894 5.714 5.878 14,728 +0.16(+2.72%)
Feb 11, 2013 5.796 5.796 5.705 5.722 2,843 -0.09(-1.55%)
Feb 08, 2013 5.714 5.829 5.685 5.812 2,937 +0.00(+0.00%)
Feb 07, 2013 5.812 5.870 5.812 5.812 4,500 -0.12(-2.08%)
Feb 06, 2013 5.936 5.936 5.911 5.936 10,321 +0.22(+3.88%)
Feb 04, 2013 5.549 5.755 5.549 5.714 23,245 +0.30(+5.62%)
Feb 01, 2013 5.261 5.426 5.261 5.409 3,953 +0.16(+3.13%)
Jan 31, 2013 5.196 5.261 5.196 5.245 3,405 +0.08(+1.59%)
Jan 30, 2013 5.097 5.163 5.097 5.163 3,183 +0.08(+1.55%)
Jan 29, 2013 5.113 5.113 5.084 5.084 4,280 -0.03(-0.58%)
Jan 28, 2013 5.113 5.113 5.064 5.113 6,488 +0.02(+0.48%)
Jan 25, 2013 4.949 5.122 4.949 5.089 486 -0.02(-0.32%)
Jan 23, 2013 5.105 5.105 5.105 5.105 486 -0.01(-0.16%)
Jan 22, 2013 5.031 5.130 5.031 5.113 1,155 +0.04(+0.81%)
Jan 18, 2013 5.031 5.072 5.031 5.072 1,672 -0.01(-0.16%)
Jan 17, 2013 5.097 5.097 5.081 5.081 2,797 -0.02(-0.32%)
Jan 16, 2013 5.023 5.105 5.023 5.097 5,200 +0.03(+0.65%)
Jan 15, 2013 5.015 5.220 4.949 5.064 56,738 +0.48(+10.40%)
Jan 09, 2013 4.587 4.587 4.587 4.587 1,094 -0.07(-1.59%)
Jan 07, 2013 4.686 4.661 4.661 4.661 1,338 -0.02(-0.53%)
Jan 04, 2013 4.719 4.768 4.686 4.686 973 -0.04(-0.87%)
Jan 03, 2013 4.727 4.727 4.727 4.727 768 -0.06(-1.20%)
Jan 02, 2013 4.809 4.817 4.711 4.785 9,642 +0.20(+4.35%)
Dec 31, 2012 4.916 4.916 4.546 4.585 2,797 +0.03(+0.67%)
Dec 28, 2012 4.538 4.554 4.538 4.554 413 -0.01(-0.18%)
Dec 27, 2012 4.571 4.571 4.563 4.563 1,313 -0.01(-0.18%)
Dec 26, 2012 4.571 4.571 4.571 4.571 243 -0.13(-2.80%)
Dec 20, 2012 4.702 4.702 4.702 4.702 729 +0.02(+0.35%)
Dec 19, 2012 4.875 4.875 4.686 4.686 2,536 -0.21(-4.20%)
Dec 18, 2012 4.891 4.892 4.891 4.892 2,530 +0.00(+0.00%)
Dec 17, 2012 4.817 4.931 4.817 4.892 4,938 +0.06(+1.14%)
Dec 13, 2012 4.826 4.836 4.836 4.836 1,094 -0.10(-1.95%)
Dec 12, 2012 4.941 4.941 4.809 4.933 13,470 +0.14(+2.92%)
Dec 11, 2012 4.612 4.793 4.612 4.793 3,168 +0.18(+3.92%)
Dec 07, 2012 4.612 4.612 4.612 4.612 1,946 +0.01(+0.18%)
Dec 05, 2012 4.604 4.604 4.604 4.604 0 -0.02(-0.36%)
Dec 04, 2012 4.612 4.834 4.612 4.620 5,568 -0.23(-4.75%)
Nov 30, 2012 4.752 4.908 4.752 4.850 2,554 +0.12(+2.61%)
Nov 29, 2012 4.711 4.924 4.669 4.727 6,186 +0.02(+0.52%)
Nov 28, 2012 4.933 4.933 4.439 4.702 7,871 -0.16(-3.21%)
Nov 27, 2012 4.908 5.097 4.859 4.859 6,264 -0.11(-2.29%)
Nov 26, 2012 4.645 5.360 4.645 4.972 31,673 +0.53(+12.01%)
Nov 23, 2012 4.316 4.661 4.314 4.439 22,460 +0.33(+8.00%)
Nov 21, 2012 4.061 4.110 4.061 4.110 851 +0.01(+0.20%)
Nov 20, 2012 4.102 4.102 4.102 4.102 486 -0.01(-0.20%)
Nov 19, 2012 4.094 4.135 3.962 4.110 1,459 +0.21(+5.49%)
Nov 16, 2012 3.850 3.897 3.847 3.897 2,797 +0.07(+1.71%)
Nov 15, 2012 3.864 3.864 3.831 3.831 3,641 -0.06(-1.48%)
Nov 14, 2012 3.831 3.889 3.831 3.889 1,185 +0.07(+1.94%)
Nov 13, 2012 4.110 4.209 3.815 3.815 21,334 -0.13(-3.33%)
Nov 12, 2012 3.847 4.267 3.847 3.946 15,445 +0.26(+7.14%)
Nov 09, 2012 3.683 3.683 3.675 3.683 1,533 -0.02(-0.67%)
Nov 07, 2012 3.716 3.708 3.708 3.708 851 -0.15(-3.84%)
Nov 05, 2012 3.839 3.856 3.856 3.856 3,284 +0.06(+1.52%)
Nov 02, 2012 3.650 3.846 3.650 3.798 869 -0.06(-1.49%)
Nov 01, 2012 3.856 3.856 3.856 3.856 1,133 +0.00(+0.00%)
Oct 26, 2012 3.823 3.856 3.856 3.856 1,459 +0.03(+0.86%)
Oct 25, 2012 3.782 3.823 3.782 3.823 6,647 +0.01(+0.22%)
Oct 24, 2012 3.782 3.815 3.782 3.815 12,420 +0.03(+0.87%)
Oct 23, 2012 3.683 3.790 3.625 3.782 5,393 +0.11(+2.91%)
Oct 19, 2012 3.576 3.675 3.576 3.675 761 -0.00(-0.00%)
Oct 18, 2012 3.617 3.675 3.617 3.675 7,708 +0.00(+0.00%)
Oct 17, 2012 3.667 3.675 3.667 3.675 1,094 +0.06(+1.55%)
Oct 16, 2012 3.634 3.634 3.576 3.619 864 +0.05(+1.42%)
Oct 15, 2012 3.535 3.675 3.494 3.568 4,920 +0.13(+3.88%)
Oct 12, 2012 3.445 3.477 3.420 3.435 9,681 +0.02(+0.67%)
Oct 11, 2012 3.321 3.486 3.206 3.412 23,001 +0.13(+4.01%)
Oct 09, 2012 3.165 3.280 3.280 3.280 973 +0.18(+5.83%)
Oct 08, 2012 3.083 3.099 3.083 3.099 973 -0.04(-1.31%)
Oct 05, 2012 3.140 3.140 3.140 3.140 319 -0.02(-0.78%)
Oct 04, 2012 3.132 3.165 3.132 3.165 3,644 +0.07(+2.12%)
Oct 03, 2012 3.099 3.099 3.099 3.099 1,627 +0.02(+0.53%)
Oct 02, 2012 3.084 3.084 3.083 3.083 3,072 +0.07(+2.46%)
Oct 01, 2012 3.009 3.009 3.009 3.009 243 -0.07(-2.40%)
Sep 28, 2012 3.009 3.083 3.009 3.083 21,726 +0.09(+3.02%)
Sep 27, 2012 3.075 3.075 2.984 2.992 70,195 -0.02(-0.55%)
Sep 26, 2012 3.042 3.091 3.009 3.009 11,616 -0.02(-0.81%)
Sep 25, 2012 3.075 3.075 3.034 3.034 4,416 -0.06(-1.86%)
Sep 24, 2012 3.198 3.198 3.091 3.091 13,120 -0.04(-1.31%)
Sep 21, 2012 3.280 3.280 3.132 3.132 504 -0.07(-2.31%)
Sep 20, 2012 3.173 3.206 3.173 3.206 462 -0.07(-2.01%)
Sep 19, 2012 3.206 3.272 3.198 3.272 5,175 +0.04(+1.15%)
Sep 18, 2012 3.198 3.235 3.190 3.235 364 -0.01(-0.38%)
Sep 17, 2012 3.264 3.264 3.190 3.247 2,676 +0.06(+1.80%)
Sep 14, 2012 3.206 3.206 3.190 3.190 4,257 -0.06(-1.77%)
Sep 13, 2012 3.288 3.288 3.247 3.247 729 -0.04(-1.25%)
Sep 12, 2012 3.206 3.288 3.206 3.288 1,156 +0.03(+1.01%)
Sep 07, 2012 3.255 3.255 3.255 3.255 1,094 -0.03(-0.96%)
Sep 06, 2012 3.264 3.287 3.264 3.287 364 +0.10(+3.05%)
Aug 30, 2012 3.239 3.190 3.190 3.190 973 +0.00(+0.00%)
Aug 29, 2012 3.214 3.214 3.190 3.190 11,190 -0.03(-0.89%)
Aug 27, 2012 3.264 3.297 3.206 3.219 13,570 -0.11(-3.33%)
Aug 23, 2012 3.288 3.329 3.329 3.329 4,865 +0.02(+0.50%)
Aug 22, 2012 3.403 3.403 3.313 3.313 6,398 -0.16(-4.71%)
Aug 21, 2012 3.403 3.477 3.403 3.477 1,094 -0.02(-0.46%)
Aug 20, 2012 3.494 3.494 3.403 3.493 2,067 -0.00(-0.03%)
Aug 17, 2012 3.412 3.494 3.412 3.494 11,920 +0.10(+2.91%)
Aug 16, 2012 3.412 3.412 3.395 3.395 5,108 -0.15(-4.17%)
Aug 15, 2012 3.428 3.543 3.428 3.543 364 +0.12(+3.59%)
Aug 14, 2012 3.387 3.453 3.387 3.420 6,505 -0.03(-0.95%)
Aug 11, 2012 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 10, 2012 3.494 3.519 3.371 3.453 3,041 -0.01(-0.24%)
Aug 09, 2012 3.477 3.494 3.461 3.461 5,683 -0.03(-0.94%)
Aug 08, 2012 3.387 3.494 3.165 3.494 15,994 +0.02(+0.71%)
Aug 07, 2012 3.453 3.477 3.453 3.469 5,927 -0.21(-5.59%)
Aug 03, 2012 3.675 3.675 3.675 3.675 243 +0.18(+5.18%)
Aug 02, 2012 3.486 3.494 3.486 3.494 5,714 -0.03(-0.93%)
Aug 01, 2012 3.558 3.558 3.527 3.527 304 +0.09(+2.63%)
Jul 31, 2012 3.436 3.436 3.436 3.436 364 -0.06(-1.65%)
Jul 25, 2012 3.494 3.494 3.494 3.494 5,960 +0.12(+3.61%)
Jul 24, 2012 3.371 3.527 3.371 3.372 23,137 +0.03(+1.03%)
Jul 23, 2012 3.338 3.338 3.338 3.338 790 -0.12(-3.33%)
Jul 18, 2012 3.436 3.453 3.453 3.453 364 +0.02(+0.72%)
Jul 17, 2012 3.428 3.428 3.428 3.428 2,432 -0.15(-4.14%)
Jul 16, 2012 3.593 3.593 3.576 3.576 4,719 +0.00(+0.00%)
Jul 13, 2012 3.642 3.642 3.576 3.576 4,014 +0.02(+0.46%)
Jul 12, 2012 3.519 3.560 3.519 3.560 243 -0.08(-2.26%)
Jul 11, 2012 3.642 3.642 3.642 3.642 243 -0.03(-0.80%)
Jul 10, 2012 3.671 3.671 3.671 3.671 243 +0.19(+5.57%)
Jul 06, 2012 3.469 3.478 3.478 3.478 2,797 -0.16(-4.51%)
Jul 05, 2012 3.436 3.642 3.436 3.642 1,338 +0.19(+5.48%)
Jul 03, 2012 3.453 3.453 3.453 3.453 1,078 -0.04(-1.18%)
Jun 28, 2012 3.412 3.494 3.494 3.494 13,137 +0.07(+2.16%)
Jun 27, 2012 3.420 3.420 3.420 3.420 1,502 +0.00(+0.00%)
Jun 26, 2012 3.395 3.428 3.395 3.420 2,025 +0.02(+0.73%)
Jun 25, 2012 3.412 3.412 3.395 3.395 2,110 +0.00(+0.00%)
Jun 22, 2012 3.396 3.420 3.395 3.395 2,312 -0.02(-0.48%)
Jun 21, 2012 3.420 3.420 3.412 3.412 922 +0.02(+0.73%)
Jun 20, 2012 3.477 3.535 3.387 3.387 9,351 +0.00(+0.00%)
Jun 19, 2012 3.453 3.494 3.387 3.387 2,673 +0.00(+0.00%)
Jun 18, 2012 3.354 3.387 3.354 3.387 364 -0.21(-5.93%)
Jun 15, 2012 3.576 3.601 3.494 3.601 1,734 +0.04(+1.15%)
Jun 14, 2012 3.535 3.560 3.453 3.560 2,823 +0.02(+0.46%)
Jun 13, 2012 3.551 3.568 3.461 3.543 3,527 +0.05(+1.41%)
Jun 12, 2012 3.477 3.494 3.477 3.494 2,307 +0.04(+1.19%)
Jun 11, 2012 3.486 3.486 3.453 3.453 4,164 +0.00(+0.00%)
Jun 08, 2012 3.453 3.453 3.453 3.453 364 +0.00(+0.00%)
Jun 07, 2012 3.494 3.535 3.453 3.453 3,284 -0.04(-1.18%)
Jun 06, 2012 3.494 3.494 3.494 3.494 6,568 +0.00(+0.00%)
Jun 05, 2012 3.625 3.625 3.494 3.494 3,405 -0.16(-4.49%)
Jun 04, 2012 3.535 3.658 3.531 3.658 6,247 +0.12(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.