TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	50.22	51.15	49.13	49.19	49.19	-2.18%	68,056
Feb 12, 2026	49.84	51.93	48.78	50.29	50.29	0.05%	130,541
Feb 11, 2026	51.14	52.40	49.92	50.26	50.26	-2.22%	77,612
Feb 10, 2026	52.61	52.65	51.01	51.40	51.40	-3.07%	109,116
Feb 9, 2026	48.66	53.28	48.66	53.03	53.03	10.76%	201,981
Feb 6, 2026	47.55	48.23	46.75	47.88	47.88	3.82%	78,028
Feb 5, 2026	46.50	47.86	45.84	46.12	46.12	-2.88%	126,788
Feb 4, 2026	48.31	48.31	45.66	47.49	47.49	-2.52%	234,518
Feb 3, 2026	49.66	50.06	46.94	48.72	48.72	-3.58%	138,680
Feb 2, 2026	50.06	51.61	49.80	50.53	50.53	-0.69%	111,935
Jan 30, 2026	50.02	51.21	48.85	50.88	50.88	0.04%	150,464
Jan 29, 2026	51.66	52.58	49.46	50.86	50.86	-1.98%	153,422
Jan 28, 2026	53.77	53.77	51.21	51.89	51.89	-3.28%	128,531
Jan 27, 2026	53.43	54.80	53.04	53.65	53.65	2.52%	204,698
Jan 26, 2026	53.01	53.73	52.19	52.33	52.33	-0.40%	94,859
Jan 23, 2026	52.57	52.79	51.60	52.54	52.54	0.71%	51,526
Jan 22, 2026	53.52	53.52	51.61	52.17	52.17	-1.79%	59,532
Jan 21, 2026	53.13	53.83	51.54	53.12	53.12	1.57%	105,783
Jan 20, 2026	52.40	53.74	51.55	52.30	52.30	-0.19%	164,584
Jan 16, 2026	51.84	52.52	50.75	52.40	52.40	1.63%	116,374
Jan 15, 2026	52.33	52.83	51.41	51.56	51.56	-0.73%	110,080
Jan 14, 2026	51.95	52.37	51.00	51.94	51.94	-0.42%	144,110
Jan 13, 2026	52.67	53.02	51.51	52.16	52.16	-1.40%	115,297
Jan 12, 2026	52.12	53.30	50.93	52.90	52.90	3.24%	135,054