TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
43.22
+1.53 (3.67%)
Oct 27, 2025, 4:00 PM EDT - Market closed

TAT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202542.0043.7541.6043.2243.223.67%230,807
Oct 24, 202541.9742.6040.7441.6941.692.31%116,365
Oct 23, 202539.4741.2339.4140.7540.753.30%181,955
Oct 22, 202541.0741.5738.1239.4539.45-3.36%152,494
Oct 21, 202540.7141.0139.5940.8240.820.25%120,171
Oct 20, 202539.0641.0239.0640.7240.724.79%138,357
Oct 17, 202540.3240.4938.3238.8638.86-3.84%76,074
Oct 16, 202541.9441.9439.4440.4140.41-4.24%128,834
Oct 15, 202542.8244.3141.3742.2042.20-1.45%146,765
Oct 14, 202542.8843.5041.3342.8242.820.09%56,671
Oct 13, 202542.0443.8242.0442.7842.782.08%68,170
Oct 10, 202544.1445.0141.1041.9141.91-1.83%125,372
Oct 9, 202544.9145.4042.6942.6942.69-4.62%77,669
Oct 8, 202544.0845.2643.5044.7644.764.42%138,118
Oct 7, 202544.4244.4242.2742.8742.87-2.51%71,731
Oct 6, 202542.9945.1442.9943.9743.974.07%99,841
Oct 3, 202543.0544.0042.2142.2542.25-2.46%68,955
Oct 2, 202544.9244.9242.5943.3243.32-2.16%80,721
Oct 1, 202544.9345.0043.0544.2744.270.55%219,202
Sep 30, 202540.0544.1340.0344.0344.039.28%146,634
Sep 29, 202540.2941.9540.0040.2940.290.67%154,331
Sep 26, 202540.0640.4539.6940.0240.020.50%58,627
Sep 25, 202539.6640.1839.0239.8239.82-1.44%127,954
Sep 24, 202541.6842.3240.0140.4040.40-2.79%142,092
Sep 23, 202542.5042.7741.0341.5641.56-2.06%132,970
Sep 22, 202540.1542.8640.0042.4442.442.77%230,107
Sep 19, 202542.5442.9940.6441.2941.29-0.77%275,556
Sep 18, 202538.1741.9837.9041.6141.615.93%228,856
Sep 17, 202538.4040.5138.2839.2839.281.24%302,127
Sep 16, 202538.1039.1537.2438.8038.800.60%179,495
Sep 15, 202536.7438.6436.1138.5738.575.05%171,705
Sep 12, 202537.0837.6136.0036.7236.72-0.58%116,016
Sep 11, 202536.5137.0035.6936.9336.931.04%111,516
Sep 10, 202537.4237.8735.8936.5536.550.08%172,855
Sep 9, 202536.2037.1935.7136.5236.523.02%107,237
Sep 8, 202534.6236.4934.6235.4535.454.82%150,600
Sep 5, 202534.2334.6932.7533.8233.82-2.34%94,300
Sep 4, 202535.4335.4334.3434.6334.63-2.60%91,800
Sep 3, 202535.7236.7134.9035.5635.562.20%127,351
Sep 2, 202535.6936.3534.5334.7934.79-4.55%118,050
Aug 29, 202537.9338.2836.2036.4536.45-3.39%123,013
Aug 28, 202537.2638.4937.0737.7337.731.84%109,774
Aug 27, 202537.3737.8937.0037.0537.050.11%67,834
Aug 26, 202536.0037.7136.0037.0137.011.90%136,943
Aug 25, 202537.3337.7835.8036.3236.32-1.78%175,306
Aug 22, 202536.5037.4635.0136.9836.981.18%146,277
Aug 21, 202535.1238.0735.1236.5536.553.69%210,237
Aug 20, 202535.8636.4535.0735.2535.25-1.77%136,606
Aug 19, 202539.3539.4935.2435.8935.89-10.60%366,485
Aug 18, 202538.9341.0038.0140.1440.148.31%533,716