TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
30.21
-0.55 (-1.79%)
Jul 10, 2025, 4:00 PM - Market closed

TAT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 31.07 31.12 30.10 30.21 30.21 -1.79% 93,227
Jul 9, 2025 31.27 31.30 30.42 30.76 30.76 -1.44% 70,801
Jul 8, 2025 31.46 31.77 30.01 31.21 31.21 -2.01% 106,394
Jul 7, 2025 31.43 31.86 30.17 31.85 31.85 2.31% 174,542
Jul 3, 2025 30.57 31.21 30.30 31.13 31.13 1.92% 90,189
Jul 2, 2025 30.26 30.65 29.71 30.55 30.55 0.98% 205,834
Jul 1, 2025 31.50 31.54 29.22 30.25 30.25 -0.95% 365,891
Jun 30, 2025 30.95 31.82 30.50 30.54 30.54 1.16% 219,816
Jun 27, 2025 30.12 31.00 29.56 30.19 30.19 0.43% 303,562
Jun 26, 2025 29.05 30.54 28.81 30.06 30.06 4.37% 211,290
Jun 25, 2025 29.50 29.92 28.00 28.80 28.80 -1.67% 222,599
Jun 24, 2025 28.17 29.40 27.32 29.29 29.29 8.08% 355,638
Jun 23, 2025 26.46 27.44 26.12 27.10 27.10 5.86% 582,022
Jun 20, 2025 26.51 26.69 25.58 25.60 25.60 -3.18% 141,233
Jun 18, 2025 26.80 27.06 26.33 26.44 26.44 2.24% 401,389
Jun 17, 2025 26.09 26.22 25.52 25.86 25.86 -1.60% 144,503
Jun 16, 2025 27.00 27.60 26.22 26.28 26.28 -0.04% 244,697
Jun 13, 2025 26.11 26.43 25.72 26.29 26.29 1.27% 146,477
Jun 12, 2025 26.03 26.34 25.58 25.96 25.96 -0.42% 103,551
Jun 11, 2025 26.75 26.75 26.02 26.07 26.07 -1.25% 122,012
Jun 10, 2025 26.81 27.12 25.91 26.40 26.40 -0.41% 211,304
Jun 9, 2025 27.00 27.00 26.18 26.51 26.51 -2.54% 155,302
Jun 6, 2025 26.81 27.49 26.51 27.20 27.20 2.64% 175,887
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