TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	41.42	43.57	40.45	42.17	42.17	1.74%	339,677
Jul 22, 2026	40.71	42.00	40.71	41.45	41.45	1.79%	117,175
Jul 21, 2026	39.93	41.04	39.50	40.72	40.72	2.34%	89,803
Jul 20, 2026	40.50	41.47	39.51	39.79	39.79	-1.02%	84,841
Jul 17, 2026	39.02	41.00	38.16	40.20	40.20	0.25%	107,924
Jul 16, 2026	42.20	42.20	39.60	40.10	40.10	-4.55%	92,040
Jul 15, 2026	44.12	45.30	41.85	42.01	42.01	-5.08%	144,696
Jul 14, 2026	43.24	45.94	43.24	44.26	44.26	4.56%	281,943
Jul 13, 2026	42.18	42.65	41.54	42.33	42.33	-2.20%	165,356
Jul 10, 2026	43.12	43.71	42.22	43.28	43.28	0.37%	191,867
Jul 9, 2026	44.02	44.06	42.73	43.12	43.12	-1.71%	91,123
Jul 8, 2026	44.93	45.38	43.45	43.87	43.87	-4.55%	114,509
Jul 7, 2026	47.62	47.62	45.13	45.96	45.96	-3.83%	123,964
Jul 6, 2026	48.01	50.19	47.20	47.79	47.79	0.40%	156,802
Jul 2, 2026	48.38	49.46	47.11	47.60	47.60	-1.06%	155,112
Jul 1, 2026	47.78	49.89	47.30	48.11	48.11	-0.25%	154,046
Jun 30, 2026	46.64	48.89	46.64	48.23	48.23	6.02%	185,748
Jun 29, 2026	46.01	46.63	44.52	45.49	45.49	-2.72%	173,429
Jun 26, 2026	43.17	47.75	43.17	46.76	46.76	6.64%	1,840,408
Jun 25, 2026	43.03	46.32	43.03	43.85	43.85	3.08%	272,497
Jun 24, 2026	43.38	44.56	42.28	42.54	42.54	-1.93%	112,146
Jun 23, 2026	42.99	43.81	42.97	43.38	43.38	-0.62%	88,262
Jun 22, 2026	44.96	46.14	43.50	43.65	43.65	-6.66%	173,447
Jun 18, 2026	45.16	47.00	44.91	46.76	46.76	3.57%	171,655
Jun 17, 2026	42.54	45.96	42.25	45.15	45.15	4.95%	260,316
Jun 16, 2026	44.89	45.37	42.83	43.02	43.02	-5.35%	111,341
Jun 15, 2026	44.99	45.98	44.00	45.45	45.45	0.66%	119,144
Jun 12, 2026	44.19	45.60	43.40	45.15	45.15	2.66%	199,478
Jun 11, 2026	41.60	44.42	41.60	43.98	43.98	7.29%	132,958
Jun 10, 2026	42.32	44.13	40.99	40.99	40.99	-5.40%	126,034
Jun 9, 2026	43.26	44.25	41.56	43.33	43.33	-0.76%	196,198
Jun 8, 2026	44.38	45.58	43.34	43.66	43.66	-0.80%	256,643
Jun 5, 2026	44.80	45.16	43.46	44.01	44.01	-4.22%	217,035
Jun 4, 2026	41.94	47.05	41.86	45.95	45.95	7.31%	553,114
Jun 3, 2026	42.55	44.66	41.67	42.82	42.82	6.10%	367,323
Jun 2, 2026	41.75	42.03	40.01	40.36	40.36	-4.79%	226,533
Jun 1, 2026	42.66	42.75	40.96	42.39	42.39	-2.12%	194,327
May 29, 2026	41.85	43.77	41.19	43.31	43.31	3.54%	222,395
May 28, 2026	40.31	42.11	40.30	41.83	41.83	3.72%	123,981
May 27, 2026	39.59	41.86	39.33	40.33	40.33	3.07%	206,616
May 26, 2026	38.99	40.52	38.93	39.13	39.13	5.56%	351,000
May 22, 2026	37.73	38.82	36.77	37.07	37.07	-0.35%	142,115
May 21, 2026	38.18	38.28	36.26	37.20	37.20	-5.92%	258,405
May 20, 2026	37.94	40.73	36.02	39.54	39.54	20.95%	552,503
May 19, 2026	32.46	33.18	32.23	32.69	32.69	0.80%	167,473
May 18, 2026	32.21	32.97	32.03	32.43	32.43	1.09%	104,814
May 15, 2026	32.55	32.95	31.52	32.08	32.08	-3.63%	133,949
May 14, 2026	33.41	33.94	32.63	33.29	33.29	-0.36%	123,339
May 13, 2026	35.07	35.24	32.89	33.41	33.41	-7.25%	222,252
May 12, 2026	35.65	36.31	34.85	36.02	36.02	0.50%	155,039