TAT Technologies Stock Price History, TATT Historical Prices

Add to My Stocks
$7.98 $0.08 (1.01%) TATT stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download TAT Technologies stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with TAT Technologies P/E ratio, and PS ratio. The TAT Technologies stock price history chart shows that the stock price reached a high of $12.4 on May 26, 2017, and a low of $5.85 on Dec 19, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 8.13 8.13 7.98 7.98 1,570 132.92 0.68
2018-06-20 8.15 8.15 8.15 8.15 531 135.82 0.69
2018-06-19 8.05 8.05 7.95 8 2,996 133.33 0.68
2018-06-18 8.38 8.47 7.97 8 12,400 133.33 0.68
2018-06-15 8.35 8.35 8.35 8.35 961 139.17 0.71
2018-06-14 8.35 8.35 8.35 8.35 3,229 139.17 0.71
2018-06-13 8.2 8.25 8.2 8.25 1,152 137.5 0.7
2018-06-12 8.05 8.3 7.95 8 16,620 133.33 0.68
2018-06-11 7.8 8.05 7.8 7.92 4,806 28.3 0.66
2018-06-08 7.75 8 7.7 7.7 400 27.5 0.64
2018-06-07 7.7 7.85 7.7 7.75 8,197 27.68 0.64
2018-06-06 7.55 7.59 7.5 7.55 16,965 26.96 0.63
2018-06-05 7.85 7.85 7.52 7.63 7,455 27.23 0.63
2018-06-04 7.8 7.85 7.8 7.8 23,483 130 0.67
2018-06-01 8.05 8.05 7.85 7.93 2,765 28.33 0.66
2018-05-31 7.94 8 7.94 7.96 1,750 28.43 0.66
2018-05-30 8.2 8.2 7.75 8.03 3,362 28.66 0.67
2018-05-29 8.2 8.21 8.15 8.15 2,880 29.11 0.68
2018-05-25 8.2 8.31 8.2 8.25 10,459 29.46 0.69
2018-05-24 8.45 8.45 8.2 8.2 2,280 29.29 0.68
2018-05-23 8.25 8.45 8.25 8.45 230 30.18 0.7
2018-05-22 8.35 8.41 8.35 8.35 1,551 29.82 0.69
2018-05-21 8.3 8.3 8.2 8.2 2,651 29.29 0.68
2018-05-18 8.41 8.45 8.32 8.32 4,378 29.7 0.69
2018-05-17 8.2 8.36 8.15 8.23 4,338 29.38 0.68
2018-05-16 8.2 8.2 7.85 8.2 3,996 29.29 0.68
2018-05-15 8.23 8.23 8.2 8.2 1,711 29.29 0.68
2018-05-14 8.2 8.2 8.2 8.2 2,231 29.29 0.68
2018-05-11 8.55 8.55 8.2 8.55 3,373 30.53 0.71
2018-05-10 8.25 8.25 8.11 8.11 6,242 28.98 0.67
2018-05-09 8.5 8.5 7.85 8.4 6,687 30 0.7
2018-05-08 8.25 8.35 8.2 8.3 2,686 29.64 0.69
2018-05-07 8.1 8.3 8 8.05 3,977 28.75 0.67
2018-05-04 8.1 8.35 8.1 8.15 5,225 29.11 0.68
2018-05-03 8.3 8.4 8.25 8.4 1,189 30 0.7
2018-05-02 8.4 8.45 8.3 8.3 1,561 29.64 0.69
2018-05-01 8.55 8.6 8.4 8.4 1,522 30 0.7
2018-04-30 8.75 8.75 8.6 8.6 3,722 30.71 0.71
2018-04-27 8.9 8.9 8.75 8.75 279 31.25 0.73
2018-04-26 8.9 8.9 8.9 8.9 851 31.79 0.74
2018-04-25 0 0 0 8.88 156 - -
2018-04-24 0 0 0 8.88 77 - -
2018-04-23 8.85 8.88 8.8 8.88 1,896 31.7 0.74
2018-04-20 8.95 8.95 8.35 8.35 855 29.82 0.69
2018-04-19 0 0 0 9.05 161 - -
2018-04-18 9.05 9.05 8.98 9.05 1,243 32.32 0.75
2018-04-17 9.05 9.05 9.05 9.05 642 32.32 0.75
2018-04-16 9 9.16 9 9.16 1,425 32.7 0.76
2018-04-13 8.9 9 8.9 9 532 32.14 0.75
2018-04-12 8.8 8.91 8.78 8.91 1,245 31.82 0.74
2018-04-11 8.87 8.88 8.5 8.7 6,359 31.07 0.72
2018-04-10 9 9.05 8.89 9.05 18,361 32.32 0.75
2018-04-09 8.8 8.8 8.8 8.8 500 31.43 0.73
2018-04-06 8.84 8.84 8.6 8.6 874 30.71 0.71
2018-04-05 8.84 8.84 8.6 8.6 874 30.71 0.71
2018-04-04 8.52 8.7 8.52 8.7 702 31.07 0.72
2018-04-03 8.95 9 8.9 9 2,328 32.14 0.75
2018-04-02 8.55 8.91 8.4 8.89 4,411 31.76 0.74
2018-03-30 0 0 0 8.7 0 - -
2018-03-29 8.34 8.7 8.2 8.7 3,973 31.07 0.72
2018-03-28 9.45 9.45 9 9.02 2,638 32.22 0.75
2018-03-27 9.7 9.7 9.07 9.55 4,819 19.49 0.8
2018-03-26 9.65 9.65 9.38 9.52 4,147 19.42 0.8
2018-03-23 0 0 0 9.65 0 - -
2018-03-22 9.9 9.9 9.65 9.65 4,545 19.69 0.81
2018-03-21 9.95 10.15 9.65 10.15 4,886 20.71 0.85
2018-03-20 9.9 10.05 9.85 9.85 771 20.1 0.83
2018-03-19 9.82 9.85 9.7 9.7 400 19.8 0.82
2018-03-16 9.85 10.15 9.7 10.15 1,705 20.71 0.85
2018-03-15 9.95 10.23 9.95 10.2 3,588 20.82 0.86
2018-03-14 9.87 9.87 9.85 9.85 401 20.1 0.83
2018-03-13 9.9 9.95 9.9 9.9 401 20.2 0.83
2018-03-12 9.85 10 9.8 9.8 735 20 0.82
2018-03-09 9.7 9.95 9.7 9.95 1,302 20.31 0.84
2018-03-08 10 10 9.7 9.8 1,258 20 0.82
2018-03-07 9.8 9.8 9.8 9.8 300 20 0.82
2018-03-06 9.85 10.2 9.83 10.18 2,107 20.78 0.86
2018-03-05 10 10.4 10 10 5,002 20.41 0.84
2018-03-02 10.2 10.2 10.15 10.15 1,198 20.71 0.85
2018-03-01 0 0 0 10.1 97 - -
2018-02-28 0 0 0 10.1 12 - -
2018-02-27 0 0 0 10.1 0 - -
2018-02-26 10.2 10.2 10 10.1 1,940 20.61 0.85
2018-02-23 0 0 0 10.05 0 - -
2018-02-22 10.24 10.24 10.05 10.05 564 20.51 0.85
2018-02-21 0 0 0 10.15 25 - -
2018-02-20 10.05 10.5 10.05 10.15 6,583 20.71 0.85
2018-02-19 0 0 0 9.95 0 - -
2018-02-16 9.87 9.95 9.87 9.95 235 20.31 0.84
Get more Data

TAT Technologies Stock History Chart

View TATT PE ratio, PS ratio stocks charts and compare with peers.
TATT Chart
Note: Compare TAT Technologies stock price history with the index and industry peers.

TAT Technologies Stock Price History: Past 5 years

Max Stock Price12.4May 26,2017
Min Stock Price5.85Dec 19,2014
Avg Stock Price8.06

TAT Technologies Historical PE ratio: Past 5 years

Max PE Ratio1150May 15,2017
Min PE Ratio10.15Feb 29,2016
Avg PE Ratio90.44

TAT Technologies Historical PS ratio: Past 5 years

Max PS Ratio1.1May 26,2017
Min PS Ratio0.63Jun 05,2018
Avg PS Ratio0.81

TATT Industry Peers

Company Price Change (%)
Cpi Aerostructures (CVU)110.15 (1.35%)
Rada Electronics (RADA)2.840.05 (1.73%)
Safran Sa (SAFRY)29.10.34 (1.18%)
Esterline Technologies (ESL)73.30.95 (1.31%)
Heico (HEI)91.620.47 (0.52%)
Safran Sa (SAFRY)29.10.34 (1.18%)
Rolls Royce (RYCEY)12.680.22 (1.77%)

We provide TAT Technologies share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick TAT Technologies stock analysis. TAT Technologies stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,570 typically implies breaking news or earnings release. The closing price was $7.98 and 1,570 shares of TATT were traded on Jun 22, 2018. TAT Technologies historical P/S ratio was at a high of 1.1 on May 26, 2017 and a low of 0.63 on Jun 05, 2018.