Skip to main content
TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
22.23
+0.50 (2.30%)
Nov 22, 2024, 4:00 PM EST - Market closed

TAT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.9522.7021.9522.2322.232.30%59,063
Nov 21, 202421.0022.0020.6021.7321.73-2.77%74,865
Nov 20, 202423.4223.5021.6022.3522.35-5.18%36,414
Nov 19, 202421.0024.2921.0023.5723.5713.32%154,495
Nov 18, 202420.7821.0020.0020.8020.800.92%31,800
Nov 15, 202422.2522.4518.8720.6120.61-7.08%44,361
Nov 14, 202421.0023.0021.0022.1822.186.94%60,788
Nov 13, 202420.4721.3120.3420.7420.740.83%40,490
Nov 12, 202419.5421.5019.3420.5720.576.97%56,782
Nov 11, 202418.6419.4618.6419.2319.234.80%38,745
Nov 8, 202418.5418.9318.3518.3518.35-1.08%20,834
Nov 7, 202418.7518.7918.1918.5518.55-2.37%17,285
Nov 6, 202418.2419.4018.1019.0019.003.88%51,469
Nov 5, 202418.3018.3017.8218.2918.290.19%13,094
Nov 4, 202417.7718.3517.7118.2618.26-0.84%11,260
Nov 1, 202418.3018.6718.1918.4118.410.97%6,860
Oct 31, 202418.6018.7618.1718.2318.23-3.98%9,198
Oct 30, 202418.8918.9918.7018.9918.991.28%4,680
Oct 29, 202418.6018.9618.4818.7518.750.97%19,573
Oct 28, 202418.7518.8618.5618.5718.570.81%7,070
Oct 25, 202418.8518.8518.4218.4218.420.27%6,743
Oct 24, 202418.7818.7818.2618.3718.37-2.98%11,232
Oct 23, 202418.9219.3518.5318.9418.940.24%22,540
Oct 22, 202418.8619.2218.7518.8918.890.75%32,147
Oct 21, 202418.5019.4718.5018.7518.753.02%39,094
Oct 18, 202418.1918.2017.9118.2018.200.05%5,164
Oct 17, 202417.7518.1917.7518.1918.193.71%5,953
Oct 16, 202417.6617.6617.2817.5417.54-0.51%7,879
Oct 15, 202417.6617.9817.6017.6317.63-0.69%5,728
Oct 14, 202417.8218.0017.7517.7517.75-1.37%6,651
Oct 11, 202417.9918.0517.7918.0018.000.33%4,753
Oct 10, 202417.2118.0917.0217.9417.947.36%16,266
Oct 9, 202416.5417.1516.5416.7116.71-2.17%17,187
Oct 8, 202416.7617.0816.2517.0817.08-15,636
Oct 7, 202417.3517.3516.4217.0817.08-1.61%12,951
Oct 4, 202417.6618.0017.1117.3617.360.12%6,204
Oct 3, 202417.4017.4017.0517.3417.342.60%3,689
Oct 2, 202417.3117.3516.8716.9016.90-1.80%14,588
Oct 1, 202418.1718.2417.2117.2117.21-6.16%18,526
Sep 30, 202418.4918.4918.0118.3418.34-0.69%8,259
Sep 27, 202417.9018.9017.8918.4718.473.23%27,087
Sep 26, 202418.1418.1917.8917.8917.89-0.33%5,483
Sep 25, 202418.1218.1317.9017.9517.95-0.94%4,799
Sep 24, 202418.3918.3917.8618.1218.12-0.59%8,169
Sep 23, 202417.8618.6517.6718.2318.232.64%25,998
Sep 20, 202417.2818.0017.2817.7617.760.40%12,740
Sep 19, 202417.0517.7517.0517.6917.692.91%18,240
Sep 18, 202417.0017.4016.9617.1917.192.14%5,610
Sep 17, 202416.7717.0216.3416.8316.83-2.83%27,056
Sep 16, 202417.1717.4616.9017.3217.320.99%15,201
Sep 13, 202416.6317.1716.6317.1517.151.90%7,760
Sep 12, 202417.0517.2016.5816.8316.83-1.42%8,171
Sep 11, 202416.5017.4616.0117.0717.073.66%34,752
Sep 10, 202416.0616.7016.0616.4716.474.84%33,117
Sep 9, 202415.9016.1215.7115.7115.71-1.32%7,513
Sep 6, 202416.7916.7915.9215.9215.92-4.73%7,238
Sep 5, 202415.9116.8015.9116.7116.713.98%8,261
Sep 4, 202416.0016.4815.8116.0716.07-3.37%29,662
Sep 3, 202416.1217.3815.9016.6316.63-4.75%61,478
Aug 30, 202418.0018.0017.3117.4617.46-2.84%15,315
Aug 29, 202416.9918.0016.5917.9717.9717.07%110,058
Aug 28, 202415.9715.9815.2715.3515.35-3.28%13,284
Aug 27, 202415.9115.9715.7915.8715.870.51%3,851
Aug 26, 202416.0016.0015.7015.7915.79-1.00%12,617
Aug 23, 202415.4015.9515.3615.9515.953.91%12,692
Aug 22, 202414.8215.7214.8215.3515.354.21%12,234
Aug 21, 202414.7415.0014.4414.7314.73-0.74%12,992
Aug 20, 202414.7714.9914.7414.8414.841.66%7,340
Aug 19, 202414.7414.7414.6014.6014.60-1.20%1,460
Aug 16, 202414.6514.8514.6514.7814.780.17%3,120
Aug 15, 202414.2214.7514.1814.7514.754.39%4,940
Aug 14, 202414.0114.3514.0014.1314.130.93%5,675
Aug 13, 202413.5714.2513.5714.0014.001.38%3,032
Aug 12, 202414.0814.1013.8113.8113.81-3.02%5,052
Aug 9, 202414.0814.2414.0814.2414.240.64%2,394
Aug 8, 202414.1114.2113.8414.1514.152.02%3,534
Aug 7, 202413.9914.1513.8413.8713.872.74%7,971
Aug 6, 202413.4013.5013.2613.5013.501.66%2,779
Aug 5, 202413.8413.8412.6113.2813.28-2.42%23,748
Aug 2, 202413.8013.9813.5513.6113.61-5.45%13,814
Aug 1, 202414.2514.5514.2514.3914.39-2.71%14,446
Jul 31, 202413.9014.8013.8214.8014.806.44%46,891
Jul 30, 202413.9614.2013.5513.9013.90-0.83%4,367
Jul 29, 202414.2314.2413.9514.0214.02-3.06%6,265
Jul 26, 202413.9714.4913.9714.4614.463.51%8,510
Jul 25, 202414.4014.4113.9613.9713.97-1.62%10,020
Jul 24, 202414.4914.4914.1514.2014.20-0.70%2,827
Jul 23, 202414.5114.5114.1514.3014.30-0.55%5,946
Jul 22, 202414.3514.4014.0314.3814.38-0.01%7,115
Jul 19, 202414.3814.4014.3814.3814.38-0.14%4,197
Jul 18, 202414.3814.4114.3814.4014.40-8,672
Jul 17, 202414.8114.8114.4014.4014.40-3.36%6,194
Jul 16, 202414.5714.9014.3914.9014.902.34%3,644
Jul 15, 202414.6914.6914.5414.5614.56-1.56%4,327
Jul 12, 202414.6214.8014.4614.7914.791.37%7,429
Jul 11, 202414.6015.2214.5914.5914.592.60%8,089
Jul 10, 202414.2714.4014.0314.2214.220.85%8,515
Jul 9, 202414.6814.6814.1014.1014.10-3.03%4,978
Jul 8, 202414.7614.7814.2614.5414.54-1.42%16,082
Jul 5, 202414.4914.7814.4914.7514.753.44%16,821