U.S. markets close in 1 hour 35 minutes

TransAtlantic Petroleum Ltd. (TAT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.2696-0.0149 (-5.24%)
As of 2:23PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20200.28450.29490.26520.26960.26961,292,234
Aug 11, 20200.31000.32000.27000.28000.28002,331,600
Aug 10, 20200.44000.44000.32000.33000.33006,984,000
Aug 07, 20200.34000.34000.32000.34000.3400434,300
Aug 06, 20200.36000.36000.34000.34000.3400283,600
Aug 05, 20200.35000.37000.34000.36000.36001,236,500
Aug 04, 20200.31000.34000.31000.34000.3400824,500
Aug 03, 20200.33000.33000.31000.31000.3100461,700
Jul 31, 20200.33000.34000.31000.32000.3200413,100
Jul 30, 20200.34000.34000.31000.34000.3400791,400
Jul 29, 20200.32000.35000.32000.35000.3500937,200
Jul 28, 20200.34000.36000.28000.31000.31001,539,500
Jul 27, 20200.37000.37000.35000.37000.3700935,800
Jul 24, 20200.38000.40000.35000.37000.37002,530,100
Jul 23, 20200.41000.47000.40000.43000.43004,029,600
Jul 22, 20200.56000.84000.40000.49000.490054,470,500
Jul 21, 20200.25000.32000.23000.31000.31002,544,900
Jul 20, 20200.25000.27000.21000.26000.2600976,700
Jul 17, 20200.26000.26000.25000.26000.2600181,300
Jul 16, 20200.27000.27000.26000.27000.2700136,200
Jul 15, 20200.28000.28000.25000.27000.2700290,400
Jul 14, 20200.25000.26000.24000.26000.2600219,900
Jul 13, 20200.27000.27000.26000.26000.2600313,300
Jul 10, 20200.29000.29000.26000.27000.2700472,000
Jul 09, 20200.28000.29000.26000.28000.2800324,400
Jul 08, 20200.25000.33000.25000.28000.28003,552,500
Jul 07, 20200.26000.27000.26000.26000.2600301,900
Jul 06, 20200.28000.28000.26000.28000.2800419,500
Jul 02, 20200.28000.29000.28000.28000.2800316,900
Jul 01, 20200.28000.30000.26000.29000.2900917,100
Jun 30, 20200.26000.28000.26000.27000.2700320,400
Jun 29, 20200.28000.31000.27000.27000.2700447,300
Jun 26, 20200.32000.32000.26000.29000.2900659,500
Jun 25, 20200.31000.32000.30000.31000.3100470,200
Jun 24, 20200.33000.34000.31000.31000.3100709,600
Jun 23, 20200.33000.38000.32000.37000.37002,523,600
Jun 22, 20200.32000.37000.29000.34000.34002,893,000
Jun 19, 20200.30000.32000.30000.31000.3100559,400
Jun 18, 20200.32000.35000.30000.31000.3100843,300
Jun 17, 20200.36000.37000.34000.36000.36001,766,600
Jun 16, 20200.36000.37000.33000.35000.35001,369,700
Jun 15, 20200.30000.34000.28000.31000.31001,585,900
Jun 12, 20200.31000.31000.27000.29000.2900562,700
Jun 11, 20200.29000.31000.26000.27000.27001,107,200
Jun 10, 20200.35000.35000.30000.32000.32001,305,200
Jun 09, 20200.39000.42000.34000.37000.37002,736,000
Jun 08, 20200.32000.58000.30000.45000.450010,800,100
Jun 05, 20200.24000.30000.23000.27000.27004,097,100
Jun 04, 20200.22000.24000.22000.22000.2200584,500
Jun 03, 20200.22000.23000.22000.23000.2300246,700
Jun 02, 20200.22000.23000.21000.22000.2200366,500
Jun 01, 20200.22000.23000.21000.23000.2300281,500
May 29, 20200.24000.24000.22000.23000.2300305,200
May 28, 20200.23000.25000.23000.23000.2300472,200
May 27, 20200.24000.25000.23000.23000.2300594,700
May 26, 20200.24000.25000.23000.24000.2400565,300
May 22, 20200.24000.24000.23000.24000.2400333,900
May 21, 20200.24000.24000.23000.23000.2300625,100
May 20, 20200.24000.25000.23000.24000.2400920,400
May 19, 20200.24000.26000.23000.25000.2500580,400
May 18, 20200.23000.27000.22000.25000.25003,388,600
May 15, 20200.22000.23000.22000.22000.2200383,000
May 14, 20200.23000.23000.21000.23000.2300675,600
May 13, 20200.26000.26000.23000.24000.2400869,500
May 12, 20200.25000.29000.25000.25000.25003,116,900
May 11, 20200.28000.28000.25000.25000.25001,263,600
May 08, 20200.25000.27000.24000.27000.27001,996,700
May 07, 20200.24000.24000.22000.23000.2300567,900
May 06, 20200.25000.25000.22000.23000.2300933,300
May 05, 20200.24000.29000.22000.23000.23003,946,200
May 04, 20200.24000.24000.22000.23000.2300697,100
May 01, 20200.25000.25000.22000.22000.22001,006,100
Apr 30, 20200.23000.26000.22000.24000.24002,297,200
Apr 29, 20200.24000.26000.22000.23000.23002,256,400
Apr 28, 20200.21000.23000.21000.22000.22001,544,300
Apr 27, 20200.22000.22000.20000.22000.22001,326,600
Apr 24, 20200.31000.32000.21000.24000.24005,457,000
Apr 23, 20200.24000.44000.20000.30000.30003,287,500
Apr 22, 20200.21000.22000.20000.22000.2200116,500
Apr 21, 20200.22000.23000.20000.21000.2100130,800
Apr 20, 20200.21000.23000.20000.20000.2000336,900
Apr 17, 20200.21000.25000.20000.21000.2100625,000
Apr 16, 20200.21000.22000.20000.20000.2000130,100
Apr 15, 20200.21000.21000.20000.20000.2000129,700
Apr 14, 20200.23000.23000.20000.22000.2200166,700
Apr 13, 20200.25000.25000.21000.23000.2300431,600
Apr 09, 20200.21000.25000.19000.20000.20001,140,700
Apr 08, 20200.19000.21000.19000.21000.2100231,000
Apr 07, 20200.19000.21000.19000.21000.2100169,900
Apr 06, 20200.21000.21000.16000.20000.2000149,700
Apr 03, 20200.21000.21000.19000.20000.2000207,300
Apr 02, 20200.26000.26000.20000.21000.2100450,200
Apr 01, 20200.20000.20000.19000.20000.200086,000
Mar 31, 20200.23000.23000.19000.21000.2100124,200
Mar 30, 20200.21000.27000.18000.19000.1900157,400
Mar 27, 20200.21000.21000.18000.19000.1900100,100
Mar 26, 20200.20000.22000.18000.21000.2100170,700
Mar 25, 20200.18000.27000.18000.25000.2500215,600
Mar 24, 20200.17000.18000.17000.17000.170022,500
Mar 23, 20200.16000.17000.16000.17000.170037,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...