TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	37.56	39.35	37.39	39.01	39.01	5.33%	130,187
Sep 2, 2026	37.32	37.80	36.88	37.03	37.03	0.76%	119,724
Sep 1, 2026	36.19	37.25	36.19	36.75	36.75	1.16%	134,850
Aug 31, 2026	36.65	36.89	36.00	36.33	36.33	0.08%	78,140
Aug 28, 2026	37.44	37.57	36.04	36.30	36.30	-2.75%	74,478
Aug 27, 2026	38.67	38.67	36.88	37.33	37.33	-5.10%	131,146
Aug 26, 2026	37.62	39.40	37.62	39.33	39.33	4.45%	73,959
Aug 25, 2026	37.89	38.32	37.03	37.66	37.66	0.82%	115,033
Aug 24, 2026	36.48	37.94	36.31	37.35	37.35	1.25%	279,527
Aug 21, 2026	36.45	37.64	36.40	36.89	36.89	1.91%	141,768
Aug 20, 2026	38.84	38.84	35.95	36.20	36.20	-5.97%	159,593
Aug 19, 2026	39.97	40.05	38.43	38.50	38.50	-3.80%	86,887
Aug 18, 2026	40.03	40.60	39.51	40.02	40.02	-1.50%	87,269
Aug 17, 2026	41.32	41.44	40.50	40.63	40.63	-2.54%	110,742
Aug 14, 2026	39.94	42.12	39.94	41.69	41.69	3.30%	220,362
Aug 13, 2026	39.41	40.66	39.21	40.36	40.36	3.25%	151,192
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
Aug 5, 2026	49.28	52.99	42.13	42.62	42.62	2.33%	693,019
Aug 4, 2026	39.69	41.69	39.27	41.65	41.65	6.11%	163,016
Aug 3, 2026	39.56	39.93	38.32	39.25	39.25	0.90%	314,963
Jul 31, 2026	41.00	41.19	38.75	38.90	38.90	-4.63%	222,198
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