TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
17.89
-0.01 (-0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 18.14 | 18.19 | 17.89 | 17.89 | 17.89 | -0.33% | 5,458 |
| Sep 25, 2024 | 18.12 | 18.13 | 17.90 | 17.95 | 17.95 | -0.94% | 4,799 |
| Sep 24, 2024 | 18.39 | 18.39 | 17.86 | 18.12 | 18.12 | -0.59% | 8,169 |
| Sep 23, 2024 | 17.86 | 18.65 | 17.67 | 18.23 | 18.23 | 2.64% | 25,998 |
| Sep 20, 2024 | 17.28 | 18.00 | 17.28 | 17.76 | 17.76 | 0.40% | 12,740 |
| Sep 19, 2024 | 17.05 | 17.75 | 17.05 | 17.69 | 17.69 | 2.91% | 18,240 |
| Sep 18, 2024 | 17.00 | 17.40 | 16.96 | 17.19 | 17.19 | 2.14% | 5,610 |
| Sep 17, 2024 | 16.77 | 17.02 | 16.34 | 16.83 | 16.83 | -2.83% | 27,056 |
| Sep 16, 2024 | 17.17 | 17.46 | 16.90 | 17.32 | 17.32 | 0.99% | 15,201 |
| Sep 13, 2024 | 16.63 | 17.17 | 16.63 | 17.15 | 17.15 | 1.90% | 7,760 |
| Sep 12, 2024 | 17.05 | 17.20 | 16.58 | 16.83 | 16.83 | -1.42% | 8,171 |
| Sep 11, 2024 | 16.50 | 17.46 | 16.01 | 17.07 | 17.07 | 3.66% | 34,752 |
| Sep 10, 2024 | 16.06 | 16.70 | 16.06 | 16.47 | 16.47 | 4.84% | 33,117 |
| Sep 9, 2024 | 15.90 | 16.12 | 15.71 | 15.71 | 15.71 | -1.32% | 7,513 |
| Sep 6, 2024 | 16.79 | 16.79 | 15.92 | 15.92 | 15.92 | -4.73% | 7,238 |
| Sep 5, 2024 | 15.91 | 16.80 | 15.91 | 16.71 | 16.71 | 3.98% | 8,261 |
| Sep 4, 2024 | 16.00 | 16.48 | 15.81 | 16.07 | 16.07 | -3.37% | 29,662 |
| Sep 3, 2024 | 16.12 | 17.38 | 15.90 | 16.63 | 16.63 | -4.75% | 61,478 |
| Aug 30, 2024 | 18.00 | 18.00 | 17.31 | 17.46 | 17.46 | -2.84% | 15,315 |
| Aug 29, 2024 | 16.99 | 18.00 | 16.59 | 17.97 | 17.97 | 17.07% | 110,058 |
| Aug 28, 2024 | 15.97 | 15.98 | 15.27 | 15.35 | 15.35 | -3.28% | 13,284 |
| Aug 27, 2024 | 15.91 | 15.97 | 15.79 | 15.87 | 15.87 | 0.51% | 3,851 |
| Aug 26, 2024 | 16.00 | 16.00 | 15.70 | 15.79 | 15.79 | -1.00% | 12,617 |
| Aug 23, 2024 | 15.40 | 15.95 | 15.36 | 15.95 | 15.95 | 3.91% | 12,692 |
| Aug 22, 2024 | 14.82 | 15.72 | 14.82 | 15.35 | 15.35 | 4.21% | 12,234 |
| Aug 21, 2024 | 14.74 | 15.00 | 14.44 | 14.73 | 14.73 | -0.74% | 12,992 |
| Aug 20, 2024 | 14.77 | 14.99 | 14.74 | 14.84 | 14.84 | 1.66% | 7,340 |
| Aug 19, 2024 | 14.74 | 14.74 | 14.60 | 14.60 | 14.60 | -1.20% | 1,460 |
| Aug 16, 2024 | 14.65 | 14.85 | 14.65 | 14.78 | 14.78 | 0.17% | 3,120 |
| Aug 15, 2024 | 14.22 | 14.75 | 14.18 | 14.75 | 14.75 | 4.39% | 4,940 |
| Aug 14, 2024 | 14.01 | 14.35 | 14.00 | 14.13 | 14.13 | 0.93% | 5,675 |
| Aug 13, 2024 | 13.57 | 14.25 | 13.57 | 14.00 | 14.00 | 1.38% | 3,032 |
| Aug 12, 2024 | 14.08 | 14.10 | 13.81 | 13.81 | 13.81 | -3.02% | 5,052 |
| Aug 9, 2024 | 14.08 | 14.24 | 14.08 | 14.24 | 14.24 | 0.64% | 2,394 |
| Aug 8, 2024 | 14.11 | 14.21 | 13.84 | 14.15 | 14.15 | 2.02% | 3,534 |
| Aug 7, 2024 | 13.99 | 14.15 | 13.84 | 13.87 | 13.87 | 2.74% | 7,971 |
| Aug 6, 2024 | 13.40 | 13.50 | 13.26 | 13.50 | 13.50 | 1.66% | 2,779 |
| Aug 5, 2024 | 13.84 | 13.84 | 12.61 | 13.28 | 13.28 | -2.42% | 23,748 |
| Aug 2, 2024 | 13.80 | 13.98 | 13.55 | 13.61 | 13.61 | -5.45% | 13,814 |
| Aug 1, 2024 | 14.25 | 14.55 | 14.25 | 14.39 | 14.39 | -2.71% | 14,446 |
| Jul 31, 2024 | 13.90 | 14.80 | 13.82 | 14.80 | 14.80 | 6.44% | 46,891 |
| Jul 30, 2024 | 13.96 | 14.20 | 13.55 | 13.90 | 13.90 | -0.83% | 4,367 |
| Jul 29, 2024 | 14.23 | 14.24 | 13.95 | 14.02 | 14.02 | -3.06% | 6,265 |
| Jul 26, 2024 | 13.97 | 14.49 | 13.97 | 14.46 | 14.46 | 3.51% | 8,510 |
| Jul 25, 2024 | 14.40 | 14.41 | 13.96 | 13.97 | 13.97 | -1.62% | 10,020 |
| Jul 24, 2024 | 14.49 | 14.49 | 14.15 | 14.20 | 14.20 | -0.70% | 2,827 |
| Jul 23, 2024 | 14.51 | 14.51 | 14.15 | 14.30 | 14.30 | -0.55% | 5,946 |
| Jul 22, 2024 | 14.35 | 14.40 | 14.03 | 14.38 | 14.38 | -0.01% | 7,115 |
| Jul 19, 2024 | 14.38 | 14.40 | 14.38 | 14.38 | 14.38 | -0.14% | 4,197 |
| Jul 18, 2024 | 14.38 | 14.41 | 14.38 | 14.40 | 14.40 | - | 8,672 |
| Jul 17, 2024 | 14.81 | 14.81 | 14.40 | 14.40 | 14.40 | -3.36% | 6,194 |
| Jul 16, 2024 | 14.57 | 14.90 | 14.39 | 14.90 | 14.90 | 2.34% | 3,644 |
| Jul 15, 2024 | 14.69 | 14.69 | 14.54 | 14.56 | 14.56 | -1.56% | 4,327 |
| Jul 12, 2024 | 14.62 | 14.80 | 14.46 | 14.79 | 14.79 | 1.37% | 7,429 |
| Jul 11, 2024 | 14.60 | 15.22 | 14.59 | 14.59 | 14.59 | 2.60% | 8,089 |
| Jul 10, 2024 | 14.27 | 14.40 | 14.03 | 14.22 | 14.22 | 0.85% | 8,515 |
| Jul 9, 2024 | 14.68 | 14.68 | 14.10 | 14.10 | 14.10 | -3.03% | 4,978 |
| Jul 8, 2024 | 14.76 | 14.78 | 14.26 | 14.54 | 14.54 | -1.42% | 16,082 |
| Jul 5, 2024 | 14.49 | 14.78 | 14.49 | 14.75 | 14.75 | 3.44% | 16,821 |
| Jul 3, 2024 | 14.70 | 14.70 | 14.26 | 14.26 | 14.26 | -1.99% | 2,494 |
| Jul 2, 2024 | 14.44 | 14.66 | 14.44 | 14.55 | 14.55 | -1.50% | 10,005 |
| Jul 1, 2024 | 14.99 | 14.99 | 14.56 | 14.77 | 14.77 | -0.87% | 6,273 |
| Jun 28, 2024 | 14.81 | 15.12 | 14.51 | 14.90 | 14.90 | 1.66% | 6,777 |
| Jun 27, 2024 | 14.52 | 14.80 | 14.52 | 14.66 | 14.66 | 2.93% | 7,051 |
| Jun 26, 2024 | 14.34 | 14.35 | 14.09 | 14.24 | 14.24 | -0.75% | 3,537 |
| Jun 25, 2024 | 14.10 | 14.39 | 14.00 | 14.35 | 14.35 | 0.62% | 4,389 |
| Jun 24, 2024 | 13.70 | 14.50 | 13.70 | 14.26 | 14.26 | 2.60% | 18,694 |
| Jun 21, 2024 | 13.86 | 14.09 | 13.85 | 13.90 | 13.90 | 0.28% | 3,803 |
| Jun 20, 2024 | 14.48 | 14.48 | 13.80 | 13.86 | 13.86 | -4.41% | 18,531 |
| Jun 18, 2024 | 14.90 | 14.92 | 14.20 | 14.50 | 14.50 | -3.27% | 17,330 |
| Jun 17, 2024 | 14.98 | 15.19 | 14.88 | 14.99 | 14.99 | - | 6,106 |
| Jun 14, 2024 | 15.10 | 15.21 | 14.99 | 14.99 | 14.99 | -0.73% | 3,064 |
| Jun 13, 2024 | 15.00 | 15.18 | 14.88 | 15.10 | 15.10 | -2.58% | 8,447 |
| Jun 12, 2024 | 15.89 | 16.24 | 15.48 | 15.50 | 15.50 | 0.36% | 22,629 |
| Jun 11, 2024 | 14.99 | 15.50 | 14.80 | 15.45 | 15.45 | 3.52% | 18,697 |
| Jun 10, 2024 | 14.63 | 14.99 | 14.30 | 14.92 | 14.92 | 1.98% | 10,243 |
| Jun 7, 2024 | 14.97 | 14.97 | 14.53 | 14.63 | 14.63 | 0.83% | 3,852 |
| Jun 6, 2024 | 14.68 | 14.85 | 14.20 | 14.51 | 14.51 | -1.16% | 6,471 |
| Jun 5, 2024 | 14.70 | 15.00 | 14.64 | 14.68 | 14.68 | -3.17% | 28,776 |
| Jun 4, 2024 | 15.05 | 15.30 | 15.05 | 15.16 | 15.16 | -3.78% | 33,368 |
| Jun 3, 2024 | 15.13 | 16.00 | 15.00 | 15.76 | 15.76 | 4.30% | 14,597 |
| May 31, 2024 | 15.02 | 15.11 | 14.80 | 15.11 | 15.11 | -0.59% | 15,095 |
| May 30, 2024 | 15.18 | 15.29 | 14.63 | 15.20 | 15.20 | -0.69% | 4,628 |
| May 29, 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 0.86% | 22,472 |
| May 28, 2024 | 15.49 | 15.50 | 15.00 | 15.17 | 15.17 | -0.33% | 60,482 |
| May 24, 2024 | 14.00 | 15.70 | 13.98 | 15.22 | 15.22 | 11.31% | 47,982 |
| May 23, 2024 | 13.65 | 13.89 | 13.35 | 13.67 | 13.67 | 1.06% | 23,505 |
| May 22, 2024 | 13.09 | 13.53 | 13.09 | 13.53 | 13.53 | 1.73% | 6,212 |
| May 21, 2024 | 13.65 | 13.68 | 13.12 | 13.30 | 13.30 | -2.42% | 12,491 |
| May 20, 2024 | 13.14 | 13.63 | 12.67 | 13.63 | 13.63 | 3.85% | 6,733 |
| May 17, 2024 | 13.05 | 13.60 | 13.02 | 13.13 | 13.13 | 1.51% | 6,561 |
| May 16, 2024 | 13.50 | 13.50 | 12.82 | 12.93 | 12.93 | -4.58% | 5,611 |
| May 15, 2024 | 13.34 | 13.66 | 13.33 | 13.55 | 13.55 | 3.44% | 14,552 |
| May 14, 2024 | 13.20 | 13.20 | 13.01 | 13.10 | 13.10 | 2.26% | 3,145 |
| May 13, 2024 | 12.72 | 13.20 | 12.54 | 12.81 | 12.81 | 2.17% | 9,671 |
| May 10, 2024 | 12.60 | 12.85 | 12.54 | 12.54 | 12.54 | -0.25% | 7,649 |
| May 9, 2024 | 12.51 | 12.60 | 12.42 | 12.57 | 12.57 | 6.17% | 9,324 |
| May 8, 2024 | 12.14 | 12.14 | 11.84 | 11.84 | 11.84 | -1.95% | 682 |
| May 7, 2024 | 12.27 | 12.27 | 12.06 | 12.08 | 12.08 | -0.76% | 3,235 |
| May 6, 2024 | 11.78 | 12.17 | 11.78 | 12.17 | 12.17 | 2.08% | 2,540 |