TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.93	38.28	36.20	36.45	36.45	-3.39%	122,883
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
Jul 8, 2025	31.46	31.77	30.01	31.21	31.21	-2.01%	106,394
Jul 7, 2025	31.43	31.86	30.17	31.85	31.85	2.31%	174,542
Jul 3, 2025	30.57	31.21	30.30	31.13	31.13	1.92%	90,189
Jul 2, 2025	30.26	30.65	29.71	30.55	30.55	0.98%	205,834
Jul 1, 2025	31.50	31.54	29.22	30.25	30.25	-0.95%	365,891
Jun 30, 2025	30.95	31.82	30.50	30.54	30.54	1.16%	219,816
Jun 27, 2025	30.12	31.00	29.56	30.19	30.19	0.43%	303,562
Jun 26, 2025	29.05	30.54	28.81	30.06	30.06	4.37%	211,290
Jun 25, 2025	29.50	29.92	28.00	28.80	28.80	-1.67%	222,599
Jun 24, 2025	28.17	29.40	27.32	29.29	29.29	8.08%	355,638
Jun 23, 2025	26.46	27.44	26.12	27.10	27.10	5.86%	582,022
Jun 20, 2025	26.51	26.69	25.58	25.60	25.60	-3.18%	141,233