TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.00	43.75	41.60	43.22	43.22	3.67%	230,807
Oct 24, 2025	41.97	42.60	40.74	41.69	41.69	2.31%	116,365
Oct 23, 2025	39.47	41.23	39.41	40.75	40.75	3.30%	181,955
Oct 22, 2025	41.07	41.57	38.12	39.45	39.45	-3.36%	152,494
Oct 21, 2025	40.71	41.01	39.59	40.82	40.82	0.25%	120,171
Oct 20, 2025	39.06	41.02	39.06	40.72	40.72	4.79%	138,357
Oct 17, 2025	40.32	40.49	38.32	38.86	38.86	-3.84%	76,074
Oct 16, 2025	41.94	41.94	39.44	40.41	40.41	-4.24%	128,834
Oct 15, 2025	42.82	44.31	41.37	42.20	42.20	-1.45%	146,765
Oct 14, 2025	42.88	43.50	41.33	42.82	42.82	0.09%	56,671
Oct 13, 2025	42.04	43.82	42.04	42.78	42.78	2.08%	68,170
Oct 10, 2025	44.14	45.01	41.10	41.91	41.91	-1.83%	125,372
Oct 9, 2025	44.91	45.40	42.69	42.69	42.69	-4.62%	77,669
Oct 8, 2025	44.08	45.26	43.50	44.76	44.76	4.42%	138,118
Oct 7, 2025	44.42	44.42	42.27	42.87	42.87	-2.51%	71,731
Oct 6, 2025	42.99	45.14	42.99	43.97	43.97	4.07%	99,841
Oct 3, 2025	43.05	44.00	42.21	42.25	42.25	-2.46%	68,955
Oct 2, 2025	44.92	44.92	42.59	43.32	43.32	-2.16%	80,721
Oct 1, 2025	44.93	45.00	43.05	44.27	44.27	0.55%	219,202
Sep 30, 2025	40.05	44.13	40.03	44.03	44.03	9.28%	146,634
Sep 29, 2025	40.29	41.95	40.00	40.29	40.29	0.67%	154,331
Sep 26, 2025	40.06	40.45	39.69	40.02	40.02	0.50%	58,627
Sep 25, 2025	39.66	40.18	39.02	39.82	39.82	-1.44%	127,954
Sep 24, 2025	41.68	42.32	40.01	40.40	40.40	-2.79%	142,092
Sep 23, 2025	42.50	42.77	41.03	41.56	41.56	-2.06%	132,970
Sep 22, 2025	40.15	42.86	40.00	42.44	42.44	2.77%	230,107
Sep 19, 2025	42.54	42.99	40.64	41.29	41.29	-0.77%	275,556
Sep 18, 2025	38.17	41.98	37.90	41.61	41.61	5.93%	228,856
Sep 17, 2025	38.40	40.51	38.28	39.28	39.28	1.24%	302,127
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