TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
26.06
-1.55 (-5.61%)
Apr 22, 2025, 4:00 PM EDT - Market closed
TAT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 27.70 | 28.29 | 25.01 | 26.33 | 26.33 | -4.65% | 192,485 |
| Apr 21, 2025 | 31.47 | 32.40 | 26.20 | 27.61 | 27.61 | -15.93% | 518,523 |
| Apr 17, 2025 | 28.79 | 33.83 | 28.46 | 32.84 | 32.84 | 13.79% | 679,079 |
| Apr 16, 2025 | 28.73 | 29.19 | 28.07 | 28.86 | 28.86 | 0.80% | 106,746 |
| Apr 15, 2025 | 28.50 | 29.20 | 28.19 | 28.63 | 28.63 | 1.63% | 89,709 |
| Apr 14, 2025 | 29.49 | 29.49 | 27.85 | 28.17 | 28.17 | 1.70% | 123,564 |
| Apr 11, 2025 | 26.90 | 27.99 | 26.62 | 27.70 | 27.70 | 3.17% | 45,788 |
| Apr 10, 2025 | 27.30 | 27.97 | 26.42 | 26.85 | 26.85 | -1.65% | 78,761 |
| Apr 9, 2025 | 26.12 | 27.60 | 25.50 | 27.30 | 27.30 | 5.77% | 147,912 |
| Apr 8, 2025 | 26.58 | 26.58 | 25.24 | 25.81 | 25.81 | 0.70% | 148,707 |
| Apr 7, 2025 | 24.20 | 26.53 | 23.96 | 25.63 | 25.63 | -0.04% | 99,857 |
| Apr 4, 2025 | 26.79 | 27.28 | 25.01 | 25.64 | 25.64 | -6.01% | 105,258 |
| Apr 3, 2025 | 25.49 | 27.89 | 25.40 | 27.28 | 27.28 | 0.04% | 172,744 |
| Apr 2, 2025 | 27.20 | 28.00 | 26.74 | 27.27 | 27.27 | -0.35% | 41,247 |
| Apr 1, 2025 | 27.58 | 28.37 | 26.52 | 27.37 | 27.37 | -0.42% | 133,808 |
| Mar 31, 2025 | 27.50 | 27.92 | 26.16 | 27.48 | 27.48 | -2.55% | 182,627 |
| Mar 28, 2025 | 27.97 | 29.00 | 27.67 | 28.20 | 28.20 | 0.82% | 101,522 |
| Mar 27, 2025 | 27.30 | 29.40 | 27.30 | 27.97 | 27.97 | 7.99% | 230,557 |
| Mar 26, 2025 | 25.04 | 26.30 | 25.04 | 25.90 | 25.90 | 0.82% | 59,650 |
| Mar 25, 2025 | 24.83 | 25.78 | 24.83 | 25.69 | 25.69 | 2.43% | 42,816 |
| Mar 24, 2025 | 24.18 | 25.29 | 24.18 | 25.08 | 25.08 | 0.32% | 48,299 |
| Mar 21, 2025 | 24.41 | 25.33 | 24.17 | 25.00 | 25.00 | 0.89% | 40,318 |
| Mar 20, 2025 | 23.92 | 25.46 | 23.92 | 24.78 | 24.78 | -6.67% | 56,235 |
| Mar 19, 2025 | 25.12 | 26.55 | 25.12 | 26.55 | 26.55 | 4.36% | 37,126 |
| Mar 18, 2025 | 24.89 | 25.72 | 24.89 | 25.44 | 25.44 | -2.49% | 58,655 |
| Mar 17, 2025 | 25.60 | 26.25 | 25.25 | 26.09 | 26.09 | 1.16% | 33,927 |
| Mar 14, 2025 | 25.25 | 25.80 | 24.81 | 25.79 | 25.79 | 2.50% | 25,513 |
| Mar 13, 2025 | 24.79 | 25.29 | 23.91 | 25.16 | 25.16 | 1.82% | 26,222 |
| Mar 12, 2025 | 25.41 | 25.41 | 24.60 | 24.71 | 24.71 | -1.00% | 28,564 |
| Mar 11, 2025 | 24.25 | 25.34 | 23.84 | 24.96 | 24.96 | 1.38% | 36,945 |
| Mar 10, 2025 | 26.10 | 26.12 | 23.37 | 24.62 | 24.62 | -5.78% | 64,661 |
| Mar 7, 2025 | 24.53 | 26.74 | 24.17 | 26.13 | 26.13 | 5.83% | 34,093 |
| Mar 6, 2025 | 27.01 | 27.01 | 24.22 | 24.69 | 24.69 | -7.77% | 48,205 |
| Mar 5, 2025 | 26.70 | 26.77 | 25.88 | 26.77 | 26.77 | 0.49% | 14,484 |
| Mar 4, 2025 | 26.52 | 27.06 | 24.81 | 26.64 | 26.64 | -1.59% | 46,690 |
| Mar 3, 2025 | 27.31 | 27.83 | 26.53 | 27.07 | 27.07 | 3.08% | 34,822 |
| Feb 28, 2025 | 25.91 | 26.45 | 25.45 | 26.26 | 26.26 | 1.08% | 19,909 |
| Feb 27, 2025 | 26.91 | 26.92 | 25.84 | 25.98 | 25.98 | -2.55% | 11,980 |
| Feb 26, 2025 | 26.11 | 27.11 | 25.70 | 26.66 | 26.66 | 2.11% | 47,488 |
| Feb 25, 2025 | 26.89 | 26.89 | 25.90 | 26.11 | 26.11 | -3.33% | 33,062 |
| Feb 24, 2025 | 26.60 | 27.31 | 26.54 | 27.01 | 27.01 | 3.76% | 62,489 |
| Feb 21, 2025 | 26.93 | 27.20 | 25.51 | 26.03 | 26.03 | -2.73% | 62,316 |
| Feb 20, 2025 | 28.36 | 28.36 | 26.39 | 26.76 | 26.76 | -4.50% | 38,245 |
| Feb 19, 2025 | 28.04 | 28.38 | 27.73 | 28.02 | 28.02 | 0.36% | 21,997 |
| Feb 18, 2025 | 28.49 | 29.48 | 27.62 | 27.92 | 27.92 | -0.57% | 29,592 |
| Feb 14, 2025 | 27.65 | 28.51 | 27.16 | 28.08 | 28.08 | 1.19% | 43,089 |
| Feb 13, 2025 | 28.38 | 28.47 | 26.20 | 27.75 | 27.75 | -2.29% | 83,676 |
| Feb 12, 2025 | 28.50 | 29.49 | 28.02 | 28.40 | 28.40 | -0.49% | 45,688 |
| Feb 11, 2025 | 28.45 | 29.05 | 27.72 | 28.54 | 28.54 | 0.53% | 50,620 |
| Feb 10, 2025 | 29.09 | 29.46 | 28.18 | 28.39 | 28.39 | -3.37% | 45,304 |