TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
28.20
+0.23 (0.82%)
At close: Mar 28, 2025, 4:00 PM
28.16
-0.04 (-0.14%)
After-hours: Mar 28, 2025, 4:43 PM EDT
TAT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.97 | 29.00 | 27.67 | 28.20 | 28.20 | 0.82% | 101,513 |
| 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 |
| Feb 7, 2025 | 30.90 | 31.20 | 28.87 | 29.38 | 29.38 | -4.14% | 24,630 |
| Feb 6, 2025 | 29.38 | 30.80 | 29.30 | 30.65 | 30.65 | 0.76% | 44,867 |
| Feb 5, 2025 | 30.14 | 30.94 | 29.56 | 30.42 | 30.42 | 0.90% | 50,212 |
| Feb 4, 2025 | 29.03 | 30.15 | 28.78 | 30.15 | 30.15 | 5.79% | 29,765 |
| Feb 3, 2025 | 29.50 | 29.90 | 28.10 | 28.50 | 28.50 | -10.69% | 137,015 |
| Jan 31, 2025 | 31.38 | 32.94 | 31.07 | 31.91 | 31.91 | 3.17% | 98,513 |
| Jan 30, 2025 | 30.26 | 32.00 | 30.01 | 30.93 | 30.93 | -3.67% | 76,764 |
| Jan 29, 2025 | 30.42 | 33.37 | 30.33 | 32.11 | 32.11 | 5.97% | 117,969 |
| Jan 28, 2025 | 28.87 | 30.54 | 28.21 | 30.30 | 30.30 | 4.02% | 69,839 |
| Jan 27, 2025 | 29.24 | 29.46 | 27.48 | 29.13 | 29.13 | -2.67% | 75,412 |
| Jan 24, 2025 | 29.93 | 31.17 | 29.13 | 29.93 | 29.93 | 1.73% | 109,202 |
| Jan 23, 2025 | 30.53 | 30.91 | 29.22 | 29.42 | 29.42 | -4.48% | 34,629 |
| Jan 22, 2025 | 30.44 | 31.79 | 29.78 | 30.80 | 30.80 | 1.22% | 66,432 |
| Jan 21, 2025 | 29.00 | 31.28 | 28.92 | 30.43 | 30.43 | 5.40% | 72,033 |
| Jan 17, 2025 | 28.30 | 28.88 | 27.57 | 28.87 | 28.87 | 4.22% | 45,047 |
| Jan 16, 2025 | 28.15 | 29.00 | 27.64 | 27.70 | 27.70 | -1.53% | 90,565 |