TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	26.81	27.49	26.51	27.20	27.20	2.64%	175,874
Jun 5, 2025	27.24	27.50	26.44	26.50	26.50	-1.60%	249,121
Jun 4, 2025	27.08	27.67	26.51	26.93	26.93	1.07%	320,354
Jun 3, 2025	26.90	27.12	26.21	26.65	26.65	-0.36%	302,977
Jun 2, 2025	26.08	26.85	25.90	26.74	26.74	2.73%	435,983
May 30, 2025	26.00	26.79	25.78	26.03	26.03	-5.28%	2,628,292
May 29, 2025	27.85	29.12	27.01	27.48	27.48	-10.87%	588,748
May 28, 2025	31.20	31.45	30.60	30.83	30.83	-1.25%	47,805
May 27, 2025	31.26	31.44	30.45	31.22	31.22	2.93%	54,242
May 23, 2025	30.12	31.00	29.89	30.33	30.33	-1.11%	37,259
May 22, 2025	31.32	31.91	30.21	30.67	30.67	0.39%	67,931
May 21, 2025	31.52	33.07	30.15	30.55	30.55	-7.23%	90,205
May 20, 2025	34.09	34.99	30.70	32.93	32.93	-5.43%	275,081
May 19, 2025	34.81	35.17	33.08	34.82	34.82	0.52%	136,939
May 16, 2025	35.55	35.84	34.07	34.64	34.64	-1.62%	87,694
May 15, 2025	33.35	35.93	33.11	35.21	35.21	5.14%	78,081
May 14, 2025	33.25	34.51	32.81	33.49	33.49	0.06%	42,052
May 13, 2025	31.94	33.96	31.94	33.47	33.47	4.01%	82,473
May 12, 2025	32.54	32.92	29.56	32.18	32.18	-5.74%	176,326
May 9, 2025	35.42	36.49	33.52	34.14	34.14	-1.73%	137,537
May 8, 2025	32.23	35.20	32.00	34.74	34.74	9.25%	134,456
May 7, 2025	29.90	32.36	29.90	31.80	31.80	6.75%	71,460
May 6, 2025	29.72	31.20	29.50	29.79	29.79	0.81%	90,380
May 5, 2025	29.20	30.29	28.58	29.55	29.55	0.82%	58,474
May 2, 2025	29.61	30.18	29.30	29.31	29.31	0.34%	73,674
May 1, 2025	28.96	29.38	28.11	29.21	29.21	2.64%	81,876
Apr 30, 2025	28.23	28.98	27.49	28.46	28.46	-0.04%	61,039
Apr 29, 2025	27.57	28.90	27.51	28.47	28.47	1.39%	44,847
Apr 28, 2025	25.81	28.19	25.60	28.08	28.08	10.55%	126,736
Apr 25, 2025	25.75	25.98	24.56	25.40	25.40	-1.28%	73,516
Apr 24, 2025	26.19	26.88	25.51	25.73	25.73	-3.27%	66,736
Apr 23, 2025	27.21	27.57	26.22	26.60	26.60	1.04%	94,470
Apr 22, 2025	27.70	28.29	25.01	26.33	26.33	-4.65%	192,741
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