Skip to main content
TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
30.15
+1.65 (5.79%)
Feb 4, 2025, 4:00 PM EST - Market closed

TAT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202529.0330.1528.7830.1530.155.79%29,730
Feb 3, 202529.5029.9028.1028.5028.50-10.69%137,015
Jan 31, 202531.3832.9431.0731.9131.913.17%98,513
Jan 30, 202530.2632.0030.0130.9330.93-3.67%76,764
Jan 29, 202530.4233.3730.3332.1132.115.97%117,969
Jan 28, 202528.8730.5428.2130.3030.304.02%69,839
Jan 27, 202529.2429.4627.4829.1329.13-2.67%75,412
Jan 24, 202529.9331.1729.1329.9329.931.73%109,202
Jan 23, 202530.5330.9129.2229.4229.42-4.48%34,629
Jan 22, 202530.4431.7929.7830.8030.801.22%66,432
Jan 21, 202529.0031.2828.9230.4330.435.40%72,033
Jan 17, 202528.3028.8827.5728.8728.874.22%45,047
Jan 16, 202528.1529.0027.6427.7027.70-1.53%90,565
Jan 15, 202527.7628.4927.6328.1328.132.25%72,670
Jan 14, 202527.1028.2026.6027.5127.516.63%71,587
Jan 13, 202524.9226.0124.8125.8025.804.12%54,419
Jan 10, 202524.6525.1123.7424.7824.780.81%28,480
Jan 8, 202525.9325.9322.5724.5824.58-6.65%87,910
Jan 7, 202526.7226.9925.7926.3326.330.08%18,308
Jan 6, 202527.2527.9126.0226.3126.31-2.95%36,427
Jan 3, 202527.2228.4027.1127.1127.11-0.04%33,066
Jan 2, 202526.2028.3925.9427.1227.125.61%42,539
Dec 31, 202426.0426.0425.1825.6825.68-2.51%19,361
Dec 30, 202425.6526.7725.6026.3426.341.19%18,374
Dec 27, 202426.8327.0925.5726.0326.03-1.36%13,094
Dec 26, 202425.8926.5625.7026.3926.391.81%25,806
Dec 24, 202425.5826.1625.3825.9225.92-0.15%15,576
Dec 23, 202425.9226.6025.1425.9625.96-0.15%49,429
Dec 20, 202425.7026.9525.5526.0026.00-0.61%26,560
Dec 19, 202425.8126.8025.7526.1626.163.52%35,908
Dec 18, 202426.2127.3624.9425.2725.27-2.81%57,303
Dec 17, 202425.4926.0725.3226.0026.00-0.08%46,982
Dec 16, 202426.0626.2325.1326.0226.02-1.66%35,366
Dec 13, 202427.2527.5026.3826.4626.46-1.93%38,034
Dec 12, 202426.5527.6826.3026.9826.982.86%50,144
Dec 11, 202425.1727.6925.0626.2326.234.50%122,408
Dec 10, 202424.7125.5924.7025.1025.101.25%64,426
Dec 9, 202424.6525.4524.0424.7924.79-0.64%46,639
Dec 6, 202425.6325.6324.6524.9524.95-2.80%79,565
Dec 5, 202423.3926.1723.3425.6725.6711.27%96,634
Dec 4, 202422.1623.2421.9923.0723.073.97%39,520
Dec 3, 202422.8422.8421.9922.1922.19-1.81%16,704
Dec 2, 202422.0022.9921.7122.6022.60-0.79%66,238
Nov 29, 202422.3222.9122.2322.7822.783.22%13,286
Nov 27, 202421.7722.4820.9522.0722.070.27%39,635
Nov 26, 202421.8922.5321.7522.0122.01-1.54%17,019
Nov 25, 202422.1922.4521.8622.3622.360.56%25,831
Nov 22, 202421.9522.7021.9522.2322.232.30%59,063
Nov 21, 202421.0022.0020.6021.7321.73-2.77%74,865
Nov 20, 202423.4223.5021.6022.3522.35-5.18%36,414
Nov 19, 202421.0024.2921.0023.5723.5713.32%154,495
Nov 18, 202420.7821.0020.0020.8020.800.92%31,800
Nov 15, 202422.2522.4518.8720.6120.61-7.08%44,361
Nov 14, 202421.0023.0021.0022.1822.186.94%60,788
Nov 13, 202420.4721.3120.3420.7420.740.83%40,490
Nov 12, 202419.5421.5019.3420.5720.576.97%56,782
Nov 11, 202418.6419.4618.6419.2319.234.80%38,745
Nov 8, 202418.5418.9318.3518.3518.35-1.08%20,834
Nov 7, 202418.7518.7918.1918.5518.55-2.37%17,285
Nov 6, 202418.2419.4018.1019.0019.003.88%51,469
Nov 5, 202418.3018.3017.8218.2918.290.19%13,094
Nov 4, 202417.7718.3517.7118.2618.26-0.84%11,260
Nov 1, 202418.3018.6718.1918.4118.410.97%6,860
Oct 31, 202418.6018.7618.1718.2318.23-3.98%9,198
Oct 30, 202418.8918.9918.7018.9918.991.28%4,680
Oct 29, 202418.6018.9618.4818.7518.750.97%19,573
Oct 28, 202418.7518.8618.5618.5718.570.81%7,070
Oct 25, 202418.8518.8518.4218.4218.420.27%6,743
Oct 24, 202418.7818.7818.2618.3718.37-2.98%11,232
Oct 23, 202418.9219.3518.5318.9418.940.24%22,540
Oct 22, 202418.8619.2218.7518.8918.890.75%32,147
Oct 21, 202418.5019.4718.5018.7518.753.02%39,094
Oct 18, 202418.1918.2017.9118.2018.200.05%5,164
Oct 17, 202417.7518.1917.7518.1918.193.71%5,953
Oct 16, 202417.6617.6617.2817.5417.54-0.51%7,879
Oct 15, 202417.6617.9817.6017.6317.63-0.69%5,728
Oct 14, 202417.8218.0017.7517.7517.75-1.37%6,651
Oct 11, 202417.9918.0517.7918.0018.000.33%4,753
Oct 10, 202417.2118.0917.0217.9417.947.36%16,266
Oct 9, 202416.5417.1516.5416.7116.71-2.17%17,187
Oct 8, 202416.7617.0816.2517.0817.08-15,636
Oct 7, 202417.3517.3516.4217.0817.08-1.61%12,951
Oct 4, 202417.6618.0017.1117.3617.360.12%6,204
Oct 3, 202417.4017.4017.0517.3417.342.60%3,689
Oct 2, 202417.3117.3516.8716.9016.90-1.80%14,588
Oct 1, 202418.1718.2417.2117.2117.21-6.16%18,526
Sep 30, 202418.4918.4918.0118.3418.34-0.69%8,259
Sep 27, 202417.9018.9017.8918.4718.473.23%27,087
Sep 26, 202418.1418.1917.8917.8917.89-0.33%5,483
Sep 25, 202418.1218.1317.9017.9517.95-0.94%4,799
Sep 24, 202418.3918.3917.8618.1218.12-0.59%8,169
Sep 23, 202417.8618.6517.6718.2318.232.64%25,998
Sep 20, 202417.2818.0017.2817.7617.760.40%12,740
Sep 19, 202417.0517.7517.0517.6917.692.91%18,240
Sep 18, 202417.0017.4016.9617.1917.192.14%5,610
Sep 17, 202416.7717.0216.3416.8316.83-2.83%27,056
Sep 16, 202417.1717.4616.9017.3217.320.99%15,201
Sep 13, 202416.6317.1716.6317.1517.151.90%7,760
Sep 12, 202417.0517.2016.5816.8316.83-1.42%8,171
Sep 11, 202416.5017.4616.0117.0717.073.66%34,752