TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	41.90	43.46	39.80	39.89	39.89	-6.41%	246,477
Aug 5, 2026	49.28	52.99	42.13	42.62	42.62	2.33%	693,014
Aug 4, 2026	39.69	41.69	39.27	41.65	41.65	6.11%	162,920
Aug 3, 2026	39.56	39.93	38.32	39.25	39.25	0.90%	314,962
Jul 31, 2026	41.00	41.19	38.75	38.90	38.90	-4.63%	221,964
Jul 30, 2026	40.91	41.60	40.51	40.79	40.79	0.44%	90,109
Jul 29, 2026	42.43	42.43	39.01	40.61	40.61	-3.65%	235,776
Jul 28, 2026	42.74	42.80	41.21	42.15	42.15	-2.29%	84,878
Jul 27, 2026	41.94	43.83	41.74	43.14	43.14	3.13%	102,437
Jul 24, 2026	42.54	44.24	41.50	41.83	41.83	-0.81%	120,064
Jul 23, 2026	41.42	43.57	40.45	42.17	42.17	1.74%	339,913
Jul 22, 2026	40.71	42.00	40.71	41.45	41.45	1.79%	117,181
Jul 21, 2026	39.93	41.04	39.50	40.72	40.72	2.34%	89,813
Jul 20, 2026	40.50	41.47	39.51	39.79	39.79	-1.02%	85,066
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%	92,051
Jul 15, 2026	44.12	45.30	41.85	42.01	42.01	-5.08%	144,721
Jul 14, 2026	43.24	45.94	43.24	44.26	44.26	4.56%	281,949
Jul 13, 2026	42.18	42.65	41.54	42.33	42.33	-2.20%	165,366
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%	114,517
Jul 7, 2026	47.62	47.62	45.13	45.96	45.96	-3.83%	123,978
Jul 6, 2026	48.01	50.19	47.20	47.79	47.79	0.40%	156,853
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%	154,164
Jun 30, 2026	46.64	48.89	46.64	48.23	48.23	6.02%	185,866
Jun 29, 2026	46.01	46.63	44.52	45.49	45.49	-2.72%	174,124
Jun 26, 2026	43.17	47.75	43.17	46.76	46.76	6.64%	1,883,306
Jun 25, 2026	43.03	46.32	43.03	43.85	43.85	3.08%	272,569
Jun 24, 2026	43.38	44.56	42.28	42.54	42.54	-1.93%	112,160
Jun 23, 2026	42.99	43.81	42.97	43.38	43.38	-0.62%	88,265
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%	171,656
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