TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.51	35.89	33.80	34.41	-	-4.07%	122,349
Apr 27, 2026	35.91	36.82	35.21	35.87	35.87	-0.25%	147,254
Apr 24, 2026	38.17	38.17	35.88	35.96	35.96	-7.06%	260,695
Apr 23, 2026	36.79	38.93	36.69	38.69	38.69	4.17%	368,846
Apr 22, 2026	36.81	37.19	36.00	37.14	37.14	3.63%	141,142
Apr 21, 2026	37.24	37.54	35.46	35.84	35.84	-4.17%	318,401
Apr 20, 2026	40.50	40.71	37.13	37.40	37.40	-7.93%	427,507
Apr 17, 2026	42.20	43.08	40.02	40.62	40.62	0.02%	294,232
Apr 16, 2026	41.61	41.99	40.42	40.61	40.61	-4.67%	230,115
Apr 15, 2026	43.91	44.07	41.98	42.60	42.60	-4.89%	265,966
Apr 14, 2026	45.48	46.14	44.65	44.79	44.79	-1.39%	141,660
Apr 13, 2026	44.04	46.10	43.80	45.42	45.42	1.59%	165,009
Apr 10, 2026	43.01	45.42	43.00	44.71	44.71	3.90%	150,624
Apr 9, 2026	40.94	43.80	40.64	43.03	43.03	4.01%	226,188
Apr 8, 2026	43.35	43.57	40.93	41.37	41.37	2.88%	228,807
Apr 7, 2026	39.38	41.00	38.55	40.21	40.21	1.39%	166,358
Apr 6, 2026	40.13	41.81	39.17	39.66	39.66	-1.17%	255,542
Apr 2, 2026	39.48	41.25	38.69	40.13	40.13	-3.25%	144,638
Apr 1, 2026	42.00	42.60	41.37	41.48	41.48	2.09%	97,447
Mar 31, 2026	38.86	41.26	38.19	40.63	40.63	6.86%	325,045
Mar 30, 2026	42.07	42.07	37.27	38.02	38.02	-9.91%	338,866
Mar 27, 2026	43.52	43.70	41.59	42.20	42.20	-5.44%	126,265
Mar 26, 2026	45.34	45.96	44.02	44.63	44.63	-2.60%	171,816
Mar 25, 2026	46.14	46.56	44.90	45.82	45.82	-0.59%	217,824
Mar 24, 2026	46.28	47.19	45.55	46.09	46.09	0.20%	184,808
Mar 23, 2026	44.67	46.72	43.80	46.00	46.00	6.95%	291,823
Mar 20, 2026	47.71	48.39	40.70	43.01	43.01	-9.11%	781,700
Mar 19, 2026	51.05	54.76	46.77	47.32	47.32	-16.32%	490,937
Mar 18, 2026	61.11	61.78	55.79	56.55	56.55	-7.45%	322,064
Mar 17, 2026	59.96	61.57	58.95	61.11	61.11	5.92%	190,861
Mar 16, 2026	55.00	58.23	55.00	57.69	57.69	5.26%	94,574
Mar 13, 2026	56.11	58.42	54.62	54.81	54.81	-1.18%	176,667
Mar 12, 2026	59.60	60.23	55.34	55.46	55.46	-3.28%	151,035
Mar 11, 2026	56.62	57.84	56.04	57.34	57.34	-1.09%	86,057
Mar 10, 2026	58.65	60.11	57.00	57.97	57.97	-1.63%	117,365
Mar 9, 2026	57.98	60.88	57.01	58.93	58.93	2.10%	201,933
Mar 6, 2026	57.58	60.24	57.11	57.72	57.72	-2.04%	83,167
Mar 5, 2026	64.02	64.50	58.06	58.92	58.92	-2.32%	387,412
Mar 4, 2026	59.15	61.00	57.51	60.32	60.32	7.41%	170,967
Mar 3, 2026	55.64	56.40	54.00	56.16	56.16	-0.74%	60,637
Mar 2, 2026	57.01	57.99	56.18	56.58	56.58	2.19%	122,681
Feb 27, 2026	55.59	55.59	53.55	55.37	55.37	-0.56%	72,472
Feb 26, 2026	55.13	55.84	53.94	55.68	55.68	1.37%	53,644
Feb 25, 2026	56.47	56.50	53.89	54.93	54.93	-2.16%	96,321
Feb 24, 2026	53.29	56.41	51.96	56.14	56.14	4.33%	191,343
Feb 23, 2026	54.11	54.33	53.30	53.81	53.81	1.82%	63,072
Feb 20, 2026	53.18	54.37	52.33	52.85	52.85	-0.28%	54,286
Feb 19, 2026	52.29	53.49	51.88	53.00	53.00	1.36%	57,470
Feb 18, 2026	52.03	53.28	51.94	52.29	52.29	2.05%	67,576
Feb 17, 2026	49.80	51.39	49.15	51.24	51.24	4.17%	85,869