Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TATE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 646.00 | -4.50 | -0.69% | 647.00 | 656.50 | 644.50 | 480,137 |
| Jan 24 2025 | 650.50 | -5.00 | -0.76% | 669.00 | 669.00 | 650.50 | 509,706 |
| Jan 23 2025 | 655.50 | -1.00 | -0.15% | 657.50 | 658.00 | 651.50 | 521,838 |
| Jan 22 2025 | 656.50 | -3.00 | -0.45% | 644.50 | 668.50 | 644.50 | 771,353 |
| Jan 21 2025 | 659.50 | 5.50 | 0.84% | 655.00 | 662.50 | 652.00 | 841,664 |
| Jan 20 2025 | 654.00 | 3.00 | 0.46% | 657.00 | 657.00 | 645.50 | 1,801,713 |
| Jan 17 2025 | 651.00 | 4.00 | 0.62% | 640.00 | 652.50 | 640.00 | 759,060 |
| Jan 16 2025 | 647.00 | 3.50 | 0.54% | 643.00 | 648.00 | 641.00 | 897,281 |
| Jan 15 2025 | 643.50 | 14.50 | 2.31% | 634.50 | 644.00 | 628.50 | 3,860,781 |
| Jan 14 2025 | 629.00 | -1.00 | -0.16% | 634.00 | 635.00 | 624.50 | 5,363,264 |
| Jan 13 2025 | 630.00 | 8.00 | 1.29% | 622.00 | 630.00 | 617.50 | 1,605,368 |
| Jan 10 2025 | 622.00 | -18.00 | -2.81% | 638.50 | 638.50 | 617.50 | 1,022,437 |
| Jan 09 2025 | 640.00 | 4.00 | 0.63% | 635.00 | 642.00 | 628.50 | 2,788,524 |
| Jan 08 2025 | 636.00 | -14.00 | -2.15% | 654.00 | 654.00 | 634.50 | 1,914,877 |
| Jan 07 2025 | 650.00 | 1.50 | 0.23% | 645.50 | 652.00 | 640.00 | 904,614 |
| Jan 06 2025 | 648.50 | -6.00 | -0.92% | 649.00 | 654.00 | 644.50 | 603,816 |
| Jan 03 2025 | 654.50 | -3.50 | -0.53% | 657.00 | 659.50 | 652.50 | 1,996,690 |
| Jan 02 2025 | 658.00 | 8.50 | 1.31% | 659.00 | 666.00 | 649.50 | 1,012,258 |
| Dec 31 2024 | 649.50 | -4.50 | -0.69% | 639.00 | 656.00 | 639.00 | 456,602 |
| Dec 30 2024 | 654.00 | 1.00 | 0.15% | 667.50 | 667.50 | 652.00 | 959,337 |
| Dec 27 2024 | 653.00 | -4.00 | -0.61% | 654.00 | 658.50 | 652.00 | 1,014,959 |
| Dec 24 2024 | 657.00 | -4.00 | -0.61% | 676.50 | 676.50 | 655.50 | 164,860 |
| Dec 23 2024 | 661.00 | -12.00 | -1.78% | 674.00 | 674.00 | 660.00 | 880,087 |
| Dec 20 2024 | 673.00 | -10.00 | -1.46% | 681.00 | 690.00 | 663.50 | 2,534,573 |
| Dec 19 2024 | 683.00 | -10.00 | -1.44% | 680.00 | 688.00 | 678.00 | 2,038,290 |
| Dec 18 2024 | 693.00 | 1.50 | 0.22% | 677.00 | 698.00 | 677.00 | 799,289 |
| Dec 17 2024 | 691.50 | -12.00 | -1.71% | 700.00 | 704.00 | 687.50 | 1,831,571 |
| Dec 16 2024 | 703.50 | -5.50 | -0.78% | 706.00 | 709.00 | 702.00 | 468,868 |
| Dec 13 2024 | 709.00 | 1.50 | 0.21% | 703.00 | 710.50 | 703.00 | 573,373 |
| Dec 12 2024 | 707.50 | -1.50 | -0.21% | 702.00 | 712.00 | 702.00 | 664,620 |
| Dec 11 2024 | 709.00 | 3.00 | 0.42% | 702.00 | 712.50 | 702.00 | 948,810 |
| Dec 10 2024 | 706.00 | 1.50 | 0.21% | 701.00 | 706.00 | 700.50 | 532,685 |
| Dec 09 2024 | 704.50 | -4.50 | -0.63% | 714.00 | 714.00 | 703.50 | 1,495,173 |
| Dec 06 2024 | 709.00 | -3.50 | -0.49% | 713.00 | 719.00 | 709.00 | 898,681 |
| Dec 05 2024 | 712.50 | -5.50 | -0.77% | 702.50 | 720.00 | 700.00 | 1,143,146 |
| Dec 04 2024 | 718.00 | -6.50 | -0.90% | 728.50 | 728.50 | 718.00 | 779,793 |
| Dec 03 2024 | 724.50 | -5.50 | -0.75% | 735.50 | 736.00 | 724.50 | 887,080 |
| Dec 02 2024 | 730.00 | -7.00 | -0.95% | 754.50 | 754.50 | 729.50 | 671,207 |
| Nov 29 2024 | 737.00 | -2.00 | -0.27% | 753.50 | 753.50 | 734.50 | 726,827 |
| Nov 28 2024 | 739.00 | 4.00 | 0.54% | 753.00 | 753.00 | 730.00 | 665,153 |
| Nov 27 2024 | 735.00 | 5.50 | 0.75% | 714.00 | 737.00 | 714.00 | 614,794 |
| Nov 26 2024 | 729.50 | -9.00 | -1.22% | 725.00 | 736.50 | 725.00 | 1,114,272 |
| Nov 25 2024 | 738.50 | 1.00 | 0.14% | 736.00 | 741.50 | 731.50 | 1,256,238 |
| Nov 22 2024 | 737.50 | 8.00 | 1.10% | 730.00 | 738.50 | 729.00 | 479,468 |
| Nov 21 2024 | 729.50 | -4.00 | -0.55% | 716.00 | 729.50 | 716.00 | 641,962 |
| Nov 20 2024 | 733.50 | 1.00 | 0.14% | 720.00 | 736.00 | 720.00 | 1,270,455 |
| Nov 19 2024 | 732.50 | -9.50 | -1.28% | 738.50 | 745.00 | 720.00 | 1,749,130 |
| Nov 18 2024 | 742.00 | 0.50 | 0.07% | 746.50 | 753.50 | 736.50 | 740,423 |
| Nov 15 2024 | 741.50 | -15.50 | -2.05% | 764.50 | 764.50 | 741.50 | 1,834,988 |
| Nov 14 2024 | 757.00 | -5.50 | -0.72% | 755.00 | 762.50 | 753.50 | 829,196 |
| Nov 13 2024 | 762.50 | -5.00 | -0.65% | 773.50 | 773.50 | 762.50 | 950,588 |
| Nov 12 2024 | 767.50 | -5.50 | -0.71% | 767.00 | 773.50 | 762.50 | 660,077 |
| Nov 11 2024 | 773.00 | 13.50 | 1.78% | 760.00 | 775.50 | 760.00 | 1,280,829 |
| Nov 08 2024 | 759.50 | -29.50 | -3.74% | 791.00 | 791.00 | 758.50 | 1,430,387 |
| Nov 07 2024 | 789.00 | 15.00 | 1.94% | 772.00 | 789.00 | 769.00 | 1,166,828 |
| Nov 06 2024 | 774.00 | 3.50 | 0.45% | 769.00 | 782.00 | 769.00 | 1,493,686 |
| Nov 05 2024 | 770.50 | 11.00 | 1.45% | 756.50 | 773.50 | 756.50 | 838,259 |
| Nov 04 2024 | 759.50 | -5.00 | -0.65% | 759.50 | 765.00 | 759.00 | 715,182 |
| Nov 01 2024 | 764.50 | 14.50 | 1.93% | 750.00 | 764.50 | 749.00 | 1,012,255 |
| Oct 31 2024 | 750.00 | -4.00 | -0.53% | 750.00 | 754.00 | 745.50 | 1,190,041 |
| Oct 30 2024 | 754.00 | -9.00 | -1.18% | 761.50 | 764.00 | 753.50 | 884,341 |
