TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.17	52.00	49.61	51.87	51.87	5.38%	273,775
Jan 5, 2026	48.57	51.44	48.40	49.22	49.22	3.45%	210,443
Jan 2, 2026	45.37	47.58	45.05	47.58	47.58	6.54%	232,527
Dec 31, 2025	44.66	45.28	44.00	44.66	44.66	0.27%	233,233
Dec 30, 2025	44.80	45.95	43.73	44.54	44.54	1.55%	349,052
Dec 29, 2025	44.56	44.73	43.47	43.86	43.86	-3.55%	255,232
Dec 26, 2025	45.14	45.92	44.28	45.48	45.48	0.61%	174,741
Dec 24, 2025	43.78	46.45	43.78	45.20	45.20	3.20%	150,001
Dec 23, 2025	43.01	44.50	42.99	43.80	43.80	1.25%	66,467
Dec 22, 2025	40.92	43.30	40.92	43.26	43.26	7.93%	88,883
Dec 19, 2025	39.80	40.50	38.01	40.08	40.08	1.31%	145,962
Dec 18, 2025	39.57	40.48	38.85	39.56	39.56	2.14%	92,345
Dec 17, 2025	39.91	40.52	38.70	38.73	38.73	-2.81%	81,537
Dec 16, 2025	39.05	40.09	38.72	39.85	39.85	2.00%	120,398
Dec 15, 2025	39.74	40.25	38.69	39.07	39.07	-1.01%	86,983
Dec 12, 2025	39.86	40.63	38.77	39.47	39.47	-0.53%	140,865
Dec 11, 2025	38.80	40.00	38.13	39.68	39.68	2.27%	132,136
Dec 10, 2025	37.80	39.37	37.45	38.80	38.80	2.75%	210,443
Dec 9, 2025	39.15	39.24	37.73	37.76	37.76	-3.60%	140,218
Dec 8, 2025	39.13	39.80	38.71	39.17	39.17	0.44%	82,132
Dec 5, 2025	40.05	40.15	38.26	39.00	39.00	-2.79%	180,284
Dec 4, 2025	39.79	41.76	39.38	40.12	40.12	-0.22%	152,303
Dec 3, 2025	39.91	40.72	39.70	40.21	40.21	-1.06%	51,253
Dec 2, 2025	39.37	41.19	39.05	40.64	40.64	4.18%	133,361
Dec 1, 2025	37.53	39.74	37.04	39.01	39.01	1.54%	167,775
Nov 28, 2025	38.65	39.00	37.89	38.42	38.42	0.47%	19,828
Nov 26, 2025	36.80	39.42	36.65	38.24	38.24	5.99%	224,699
Nov 25, 2025	38.69	38.82	35.88	36.08	36.08	-8.73%	254,957
Nov 24, 2025	39.15	41.70	37.50	39.53	39.53	0.74%	248,829
Nov 21, 2025	38.01	39.70	37.25	39.24	39.24	1.98%	211,507
Nov 20, 2025	39.51	40.21	37.61	38.48	38.48	-0.59%	122,515
Nov 19, 2025	39.38	39.55	38.32	38.71	38.71	-1.05%	58,364
Nov 18, 2025	38.30	40.00	37.73	39.12	39.12	0.80%	107,740
Nov 17, 2025	40.32	41.33	38.61	38.81	38.81	-3.07%	192,995
Nov 14, 2025	38.12	40.73	37.71	40.04	40.04	0.65%	136,570
Nov 13, 2025	42.93	43.55	39.50	39.78	39.78	-0.70%	137,074
Nov 12, 2025	40.06	40.35	38.96	40.06	40.06	1.83%	166,942
Nov 11, 2025	39.93	40.35	38.75	39.34	39.34	-1.63%	75,685
Nov 10, 2025	40.15	40.52	39.34	39.99	39.99	2.75%	83,361
Nov 7, 2025	36.67	39.25	34.54	38.92	38.92	4.48%	274,717
Nov 6, 2025	40.28	40.28	37.23	37.25	37.25	-7.89%	126,792
Nov 5, 2025	40.81	41.47	40.26	40.44	40.44	0.47%	123,314
Nov 4, 2025	40.43	41.34	39.29	40.25	40.25	-3.62%	85,636
Nov 3, 2025	43.00	43.51	41.66	41.76	41.76	-0.57%	103,095
Oct 31, 2025	42.11	44.68	41.78	42.00	42.00	0.82%	76,949
Oct 30, 2025	43.53	43.58	41.50	41.66	41.66	-3.92%	165,163
Oct 29, 2025	44.99	45.83	43.00	43.36	43.36	-2.38%	209,534
Oct 28, 2025	43.38	44.60	43.03	44.42	44.42	2.76%	248,354
Oct 27, 2025	42.00	43.75	41.60	43.22	43.22	3.67%	233,643
Oct 24, 2025	41.97	42.60	40.74	41.69	41.69	2.31%	116,365