TAT Technologies Stock Price History, TATT Historical Prices

Add to My Stocks
$10.15 $0.2 (2.01%) TATT stock closing price Feb 20, 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
2018-02-20 10.05 10.5 10.05 10.15 6,583 20.71 0.85
2018-02-16 9.87 9.95 9.87 9.95 235 20.31 0.84
2018-02-15 9.75 10 9.75 10 1,360 20.41 0.84
2018-02-14 9.75 9.75 9.65 9.65 973 19.69 0.81
2018-02-13 9.67 9.7 9.67 9.7 276 19.8 0.82
2018-02-12 9.6 9.65 9.6 9.65 1,747 19.69 0.81
2018-02-09 9.43 9.43 9.4 9.4 1,533 19.19 0.79
2018-02-08 9.75 9.95 9.6 9.6 1,287 19.59 0.81
2018-02-07 9.55 9.91 9.55 9.65 1,600 19.69 0.81
2018-02-06 9.7 9.9 9.26 9.85 5,313 20.1 0.83
2018-02-05 10.2 10.2 9.75 9.75 10,446 19.9 0.82
2018-02-02 10.18 10.2 10.15 10.15 3,759 20.71 0.85
2018-02-01 10.5 10.5 10.5 10.5 426 21.43 0.88
2018-01-31 10.3 10.3 10.3 10.3 743 21.02 0.87
2018-01-30 10.3 10.4 10.3 10.36 828 21.14 0.87
2018-01-29 10.35 10.65 10.3 10.45 2,397 21.33 0.88
2018-01-26 10.6 10.7 10.25 10.5 5,199 21.43 0.88
2018-01-25 10.6 11.06 10.55 10.68 2,221 21.79 0.9
2018-01-24 10.8 10.85 10.6 10.6 1,344 21.63 0.89
2018-01-23 10.85 11 10.75 10.8 1,211 22.04 0.91
2018-01-22 11.15 11.15 10.95 10.95 453 22.35 0.92
2018-01-19 11 11.1 10.95 11 4,930 22.45 0.93
2018-01-18 10.95 11.05 10.95 10.95 1,274 22.35 0.92
2018-01-17 10.95 11.65 10.8 10.9 4,416 22.25 0.92
2018-01-16 11.2 11.2 10.65 10.85 2,276 22.14 0.91
2018-01-10 10.7 10.85 10.5 10.8 2,940 22.04 0.91
2018-01-09 10.8 10.9 10.75 10.9 791 22.25 0.92
2018-01-08 10.6 10.65 10.4 10.6 8,874 21.63 0.89
2018-01-05 10.3 10.6 10.3 10.4 9,369 21.22 0.87
2018-01-04 10.4 10.73 10.35 10.4 15,853 21.22 0.87
2018-01-03 10.49 10.85 10.49 10.65 7,757 21.74 0.9
2018-01-02 10.6 10.6 10.25 10.45 6,780 21.33 0.88
2017-12-29 10.49 10.65 10.49 10.5 4,824 21.43 0.88
2017-12-28 10.4 10.55 10.35 10.5 2,655 21.43 0.88
2017-12-27 10.35 10.5 10.35 10.45 1,248 21.33 0.88
2017-12-26 10.45 10.55 10.4 10.55 3,606 21.53 0.89
2017-12-22 10.25 10.3 10.25 10.3 735 21.02 0.87
2017-12-21 10.25 10.3 10.15 10.2 32,221 20.82 0.86
2017-12-20 10.2 10.25 10.15 10.23 5,012 20.88 0.86
2017-12-19 10.2 10.2 10.15 10.2 1,600 20.82 0.86
2017-12-18 10.15 10.3 10.15 10.2 8,991 20.82 0.86
2017-12-15 10.25 10.3 10.24 10.3 4,033 21.02 0.87
2017-12-14 10.2 10.3 10.2 10.3 499 21.02 0.87
2017-12-13 10.3 10.66 10.21 10.26 6,181 20.94 0.86
2017-12-12 10.4 10.4 10.35 10.35 741 21.12 0.87
2017-12-11 10.75 10.75 10.75 10.75 126 21.94 0.9
2017-12-08 10.85 10.88 10.85 10.85 941 22.14 0.91
2017-12-07 10.85 10.86 10.85 10.86 765 22.16 0.91
2017-12-06 10.85 10.95 10.77 10.95 2,317 22.35 0.92
2017-12-05 10.85 10.9 10.72 10.85 5,414 22.14 0.91
2017-12-04 10.8 10.85 10.65 10.7 5,511 21.84 0.9
2017-12-01 0 0 0 10.66 0 - -
2017-11-30 10.75 10.75 10.66 10.66 1,026 21.76 0.9
2017-11-29 10.6 10.6 10.38 10.38 1,988 21.19 0.87
2017-11-28 10.6 10.68 10.6 10.68 824 21.79 0.9
2017-11-27 10.6 10.6 10.45 10.55 8,522 21.53 0.89
2017-11-24 10.6 10.6 10.35 10.45 1,139 21.33 0.88
2017-11-23 0 0 0 10.3 0 - -
2017-11-22 10.3 10.4 10.25 10.3 1,852 21.02 0.87
2017-11-21 10.2 10.4 10.2 10.35 5,330 21.12 0.87
2017-11-20 10.7 10.7 10.2 10.25 19,071 20.92 0.86
2017-11-17 11 11 10.65 10.95 737 22.35 0.92
2017-11-16 10.9 10.9 10.4 10.55 5,957 21.53 0.89
2017-11-15 10.85 10.9 10.77 10.77 2,311 21.99 0.93
2017-11-14 10.87 10.87 10.8 10.8 517 22.04 0.93
2017-11-13 10.8 11 10.75 10.8 3,335 22.04 0.93
2017-11-10 10.85 10.9 10.6 10.85 3,950 22.14 0.94
2017-11-09 10.8 10.8 10.8 10.8 542 22.04 0.93
2017-11-08 10.9 10.9 10.9 10.9 1,030 22.25 0.94
2017-11-07 10.95 11 10.85 10.85 1,834 22.14 0.94
2017-11-06 10.73 11 10.73 11 1,204 22.45 0.95
2017-11-03 10.9 11 10.85 10.95 1,086 22.35 0.95
2017-11-02 11 11.21 11 11.21 255 22.89 0.97
2017-11-01 10.75 11.25 10.75 11.2 1,571 22.86 0.97
2017-10-31 10.7 10.7 10.7 10.7 550 21.84 0.92
2017-10-30 10.8 10.8 10.6 10.6 839 21.63 0.92
2017-10-27 10.7 11 10.68 10.8 2,844 22.04 0.93
2017-10-26 11 11 10.6 10.7 3,532 21.84 0.92
2017-10-25 10.85 10.85 10.6 10.65 1,307 21.74 0.92
2017-10-24 10.85 10.85 10.75 10.75 657 21.94 0.93
2017-10-23 11 11.05 10.65 10.8 6,796 22.03 0.93
2017-10-20 10.7 10.9 10.65 10.9 1,921 22.25 0.94
2017-10-19 11.05 11.05 10.65 10.65 5,999 21.74 0.92
2017-10-18 11.1 11.3 10.6 11.05 4,635 22.55 0.95
2017-10-17 11.15 11.45 11.1 11.35 750 23.16 0.98
2017-10-16 11.5 11.5 11.2 11.26 4,437 22.97 0.97
2017-10-13 11.14 11.35 11.14 11.35 1,385 23.16 0.98
2017-10-12 11 11.22 11 11.1 1,323 22.65 0.96
2017-10-11 11 11.23 11 11.1 1,498 22.65 0.96
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 Price7.89

TAT Technologies Historical PE ratio: Past 5 years

Max PE Ratio1150May 15,2017
Min PE Ratio10.15Feb 29,2016
Avg PE Ratio94.55

TAT Technologies Historical PS ratio: Past 5 years

Max PS Ratio1.1May 26,2017
Min PS Ratio0.6Apr 08,2013
Avg PS Ratio0.8

TATT Industry Peers

Company Price Change (%)
American Science (ASEI)37.050.06 (0.16%)
Lmi Aerospace (LMIA)13.990 (0%)
Safran Sa (SAFRY)27.570.06 (0.22%)
Esterline Technologies (ESL)75.150.3 (0.4%)
Heico (HEI)80.820.18 (0.22%)
Safran Sa (SAFRY)27.570.06 (0.22%)
Rolls Royce (RYCEY)11.890.05 (0.42%)

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 6,583 typically implies breaking news or earnings release. The closing price was $10.15 and 6,583 shares of TATT were traded on Feb 20, 2018. TAT Technologies historical P/S ratio was at a high of 1.1 on May 26, 2017 and a low of 0.6 on Apr 08, 2013.