TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
39.28
+0.48 (1.24%)
At close: Sep 17, 2025, 4:00 PM EDT
39.81
+0.53 (1.35%)
After-hours: Sep 17, 2025, 7:04 PM EDT
TAT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.40 | 40.51 | 38.28 | 39.28 | 39.28 | 1.24% | 254,592 |
| Sep 16, 2025 | 38.10 | 39.15 | 37.24 | 38.80 | 38.80 | 0.60% | 179,495 |
| Sep 15, 2025 | 36.74 | 38.64 | 36.11 | 38.57 | 38.57 | 5.05% | 171,705 |
| Sep 12, 2025 | 37.08 | 37.61 | 36.00 | 36.72 | 36.72 | -0.58% | 116,016 |
| Sep 11, 2025 | 36.51 | 37.00 | 35.69 | 36.93 | 36.93 | 1.04% | 111,516 |
| Sep 10, 2025 | 37.42 | 37.87 | 35.89 | 36.55 | 36.55 | 0.08% | 172,855 |
| Sep 9, 2025 | 36.20 | 37.19 | 35.71 | 36.52 | 36.52 | 3.02% | 107,237 |
| Sep 8, 2025 | 34.62 | 36.49 | 34.62 | 35.45 | 35.45 | 4.82% | 150,600 |
| Sep 5, 2025 | 34.23 | 34.69 | 32.75 | 33.82 | 33.82 | -2.34% | 94,300 |
| Sep 4, 2025 | 35.43 | 35.43 | 34.34 | 34.63 | 34.63 | -2.60% | 91,800 |
| Sep 3, 2025 | 35.72 | 36.71 | 34.90 | 35.56 | 35.56 | 2.20% | 127,351 |
| Sep 2, 2025 | 35.69 | 36.35 | 34.53 | 34.79 | 34.79 | -4.55% | 118,050 |
| Aug 29, 2025 | 37.93 | 38.28 | 36.20 | 36.45 | 36.45 | -3.39% | 123,013 |
| Aug 28, 2025 | 37.26 | 38.49 | 37.07 | 37.73 | 37.73 | 1.84% | 109,774 |
| Aug 27, 2025 | 37.37 | 37.89 | 37.00 | 37.05 | 37.05 | 0.11% | 67,834 |
| Aug 26, 2025 | 36.00 | 37.71 | 36.00 | 37.01 | 37.01 | 1.90% | 136,943 |
| Aug 25, 2025 | 37.33 | 37.78 | 35.80 | 36.32 | 36.32 | -1.78% | 175,306 |
| Aug 22, 2025 | 36.50 | 37.46 | 35.01 | 36.98 | 36.98 | 1.18% | 146,277 |
| Aug 21, 2025 | 35.12 | 38.07 | 35.12 | 36.55 | 36.55 | 3.69% | 210,237 |
| Aug 20, 2025 | 35.86 | 36.45 | 35.07 | 35.25 | 35.25 | -1.77% | 136,606 |
| Aug 19, 2025 | 39.35 | 39.49 | 35.24 | 35.89 | 35.89 | -10.60% | 366,485 |
| Aug 18, 2025 | 38.93 | 41.00 | 38.01 | 40.14 | 40.14 | 8.31% | 533,716 |
| Aug 15, 2025 | 36.01 | 38.70 | 35.01 | 37.06 | 37.06 | 2.84% | 463,725 |
| Aug 14, 2025 | 33.65 | 36.40 | 33.50 | 36.04 | 36.04 | 6.27% | 245,085 |
| Aug 13, 2025 | 33.75 | 35.73 | 33.36 | 33.91 | 33.91 | 4.40% | 328,108 |
| Aug 12, 2025 | 33.21 | 34.08 | 30.36 | 32.48 | 32.48 | -12.38% | 507,593 |
| Aug 11, 2025 | 37.73 | 38.06 | 36.23 | 37.07 | 37.07 | 0.16% | 235,290 |
| Aug 8, 2025 | 37.88 | 38.26 | 36.47 | 37.01 | 37.01 | -2.09% | 103,990 |
| Aug 7, 2025 | 37.80 | 38.26 | 37.17 | 37.80 | 37.80 | 2.16% | 110,924 |
| Aug 6, 2025 | 36.82 | 38.06 | 36.08 | 37.00 | 37.00 | 1.48% | 157,440 |
| Aug 5, 2025 | 36.11 | 37.90 | 36.00 | 36.46 | 36.46 | 1.63% | 165,703 |
| Aug 4, 2025 | 35.23 | 36.00 | 34.68 | 35.88 | 35.88 | 4.35% | 49,626 |
| Aug 1, 2025 | 33.84 | 34.62 | 32.30 | 34.38 | 34.38 | -0.25% | 175,452 |
| Jul 31, 2025 | 36.78 | 36.78 | 33.50 | 34.47 | 34.47 | -6.22% | 180,796 |
| Jul 30, 2025 | 34.79 | 36.99 | 34.62 | 36.75 | 36.75 | 7.39% | 218,869 |
| Jul 29, 2025 | 33.54 | 35.45 | 33.35 | 34.22 | 34.22 | 4.81% | 192,681 |
| Jul 28, 2025 | 32.33 | 32.92 | 31.82 | 32.65 | 32.65 | 1.71% | 60,539 |
| Jul 25, 2025 | 32.35 | 32.43 | 31.01 | 32.10 | 32.10 | -0.79% | 55,709 |
| Jul 24, 2025 | 32.37 | 32.84 | 32.21 | 32.36 | 32.36 | 1.75% | 81,962 |
| Jul 23, 2025 | 31.51 | 31.80 | 31.01 | 31.80 | 31.80 | 2.02% | 46,866 |
| Jul 22, 2025 | 31.44 | 31.63 | 30.72 | 31.17 | 31.17 | -1.17% | 90,040 |
| Jul 21, 2025 | 31.40 | 32.77 | 30.89 | 31.54 | 31.54 | 1.15% | 166,886 |
| Jul 18, 2025 | 30.82 | 31.33 | 30.66 | 31.18 | 31.18 | 1.12% | 57,420 |
| Jul 17, 2025 | 30.82 | 31.27 | 30.65 | 30.84 | 30.84 | 0.08% | 60,546 |
| Jul 16, 2025 | 30.33 | 30.99 | 29.79 | 30.81 | 30.81 | 2.70% | 60,405 |
| Jul 15, 2025 | 30.02 | 30.26 | 29.30 | 30.00 | 30.00 | -0.18% | 102,963 |
| Jul 14, 2025 | 29.57 | 30.15 | 29.30 | 30.06 | 30.06 | 0.79% | 65,817 |
| Jul 11, 2025 | 30.52 | 30.52 | 29.38 | 29.82 | 29.82 | -1.29% | 73,582 |
| Jul 10, 2025 | 31.07 | 31.12 | 30.10 | 30.21 | 30.21 | -1.79% | 93,273 |
| Jul 9, 2025 | 31.27 | 31.30 | 30.42 | 30.76 | 30.76 | -1.44% | 70,801 |