TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	39.74	40.25	38.92	39.33	-	-0.37%	30,985
Dec 12, 2025	39.86	40.63	38.77	39.47	39.47	-0.53%	140,861
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
Oct 23, 2025	39.47	41.23	39.41	40.75	40.75	3.30%	181,955
Oct 22, 2025	41.07	41.57	38.12	39.45	39.45	-3.36%	152,494
Oct 21, 2025	40.71	41.01	39.59	40.82	40.82	0.25%	120,171
Oct 20, 2025	39.06	41.02	39.06	40.72	40.72	4.79%	138,357
Oct 17, 2025	40.32	40.49	38.32	38.86	38.86	-3.84%	76,074
Oct 16, 2025	41.94	41.94	39.44	40.41	40.41	-4.24%	128,834
Oct 15, 2025	42.82	44.31	41.37	42.20	42.20	-1.45%	146,765
Oct 14, 2025	42.88	43.50	41.33	42.82	42.82	0.09%	56,671
Oct 13, 2025	42.04	43.82	42.04	42.78	42.78	2.08%	68,170
Oct 10, 2025	44.14	45.01	41.10	41.91	41.91	-1.83%	125,372
Oct 9, 2025	44.91	45.40	42.69	42.69	42.69	-4.62%	77,669
Oct 8, 2025	44.08	45.26	43.50	44.76	44.76	4.42%	138,118
Oct 7, 2025	44.42	44.42	42.27	42.87	42.87	-2.51%	71,731
Oct 6, 2025	42.99	45.14	42.99	43.97	43.97	4.07%	99,841