TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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