TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.85	32.75	31.63	32.21	32.21	1.35%	136,505
Oct 14, 2026	31.95	32.90	31.53	31.78	31.78	-0.13%	120,567
Oct 13, 2026	32.92	32.92	30.98	31.82	31.82	-3.02%	113,504
Oct 12, 2026	33.47	33.83	32.50	32.81	32.81	-3.19%	182,999
Oct 9, 2026	33.03	35.00	33.03	33.89	33.89	2.79%	155,218
Oct 8, 2026	32.47	33.29	32.40	32.97	32.97	1.45%	183,180
Oct 7, 2026	32.99	33.28	31.70	32.50	32.50	-2.96%	175,426
Oct 6, 2026	33.10	34.23	32.83	33.49	33.49	1.18%	107,760
Oct 5, 2026	34.73	34.73	32.82	33.10	33.10	-5.93%	118,002
Oct 2, 2026	35.42	35.69	34.82	35.19	35.19	1.02%	118,164
Oct 1, 2026	35.14	35.76	34.81	34.83	34.83	-0.60%	89,975
Sep 30, 2026	35.79	36.00	35.00	35.04	35.04	-1.07%	109,124
Sep 29, 2026	35.99	36.69	35.42	35.42	35.42	-0.62%	132,685
Sep 28, 2026	37.05	37.05	35.00	35.64	35.64	-5.14%	166,837
Sep 25, 2026	37.80	38.24	37.12	37.57	37.57	0.48%	82,473
Sep 24, 2026	38.00	38.36	37.09	37.39	37.39	-2.04%	126,602
Sep 23, 2026	38.18	39.11	38.00	38.17	38.17	0.32%	110,529
Sep 22, 2026	38.57	38.67	37.60	38.05	38.05	-	139,235
Sep 21, 2026	38.44	38.44	37.54	38.05	38.05	0.11%	70,279
Sep 18, 2026	37.56	38.30	36.97	38.01	38.01	0.80%	157,891
Sep 17, 2026	38.55	38.84	37.10	37.71	37.71	0.61%	122,946
Sep 16, 2026	38.07	38.25	36.37	37.48	37.48	-1.55%	181,760
Sep 15, 2026	38.20	38.45	37.05	38.07	38.07	-1.42%	86,306
Sep 14, 2026	37.91	39.39	37.24	38.62	38.62	0.42%	75,732
Sep 11, 2026	38.58	38.93	37.96	38.46	38.46	1.61%	76,716
Sep 10, 2026	37.75	38.48	37.42	37.85	37.85	-2.12%	71,602
Sep 9, 2026	40.38	40.50	38.51	38.67	38.67	-3.85%	170,790
Sep 8, 2026	40.53	41.43	39.82	40.22	40.22	0.63%	165,681
Sep 4, 2026	39.11	40.23	38.71	39.97	39.97	2.47%	84,973
Sep 3, 2026	37.56	39.35	37.39	39.01	39.01	5.33%	130,334
Sep 2, 2026	37.32	37.80	36.88	37.03	37.03	0.76%	119,728
Sep 1, 2026	36.19	37.25	36.19	36.75	36.75	1.16%	134,851
Aug 31, 2026	36.65	36.89	36.00	36.33	36.33	0.08%	78,226
Aug 28, 2026	37.44	37.57	36.04	36.30	36.30	-2.75%	74,480
Aug 27, 2026	38.67	38.67	36.88	37.33	37.33	-5.10%	131,147
Aug 26, 2026	37.62	39.40	37.62	39.33	39.33	4.45%	74,380
Aug 25, 2026	37.89	38.32	37.03	37.66	37.66	0.82%	115,541
Aug 24, 2026	36.48	37.94	36.31	37.35	37.35	1.25%	279,529
Aug 21, 2026	36.45	37.64	36.40	36.89	36.89	1.91%	141,799
Aug 20, 2026	38.84	38.84	35.95	36.20	36.20	-5.97%	160,260
Aug 19, 2026	39.97	40.05	38.43	38.50	38.50	-3.80%	86,987
Aug 18, 2026	40.03	40.60	39.51	40.02	40.02	-1.50%	87,271
Aug 17, 2026	41.32	41.44	40.50	40.63	40.63	-2.54%	110,743
Aug 14, 2026	39.94	42.12	39.94	41.69	41.69	3.30%	220,426
Aug 13, 2026	39.41	40.66	39.21	40.36	40.36	3.25%	151,223
Aug 12, 2026	37.60	39.49	37.37	39.09	39.09	3.58%	217,785
Aug 11, 2026	38.53	38.60	37.22	37.74	37.74	-4.14%	136,368
Aug 10, 2026	38.60	39.56	36.55	39.37	39.37	-0.68%	250,267
Aug 7, 2026	40.40	40.75	38.84	39.64	39.64	-0.63%	136,489
Aug 6, 2026	41.90	43.46	39.80	39.89	39.89	-6.41%	247,860