TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
39.00
-1.12 (-2.79%)
At close: Dec 5, 2025, 4:00 PM EST
38.25
-0.75 (-1.92%)
After-hours: Dec 5, 2025, 6:24 PM EST
TAT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.05 | 40.15 | 38.26 | 39.00 | 39.00 | -2.79% | 180,284 |
| Dec 4, 2025 | 39.79 | 41.76 | 39.38 | 40.12 | 40.12 | -0.22% | 152,274 |
| Dec 3, 2025 | 39.91 | 40.72 | 39.70 | 40.21 | 40.21 | -1.06% | 51,225 |
| Dec 2, 2025 | 39.37 | 41.19 | 39.05 | 40.64 | 40.64 | 4.18% | 133,358 |
| Dec 1, 2025 | 37.53 | 39.74 | 37.04 | 39.01 | 39.01 | 1.54% | 167,775 |
| Nov 28, 2025 | 38.65 | 39.00 | 37.89 | 38.42 | 38.42 | 0.47% | 19,823 |
| Nov 26, 2025 | 36.80 | 39.42 | 36.65 | 38.24 | 38.24 | 5.99% | 224,699 |
| Nov 25, 2025 | 38.69 | 38.82 | 35.88 | 36.08 | 36.08 | -8.73% | 254,865 |
| Nov 24, 2025 | 39.15 | 41.70 | 37.50 | 39.53 | 39.53 | 0.74% | 248,403 |
| Nov 21, 2025 | 38.01 | 39.70 | 37.25 | 39.24 | 39.24 | 1.98% | 211,507 |
| Nov 20, 2025 | 39.51 | 40.21 | 37.61 | 38.48 | 38.48 | -0.59% | 122,396 |
| Nov 19, 2025 | 39.38 | 39.55 | 38.32 | 38.71 | 38.71 | -1.05% | 58,364 |
| Nov 18, 2025 | 38.30 | 40.00 | 37.73 | 39.12 | 39.12 | 0.80% | 107,740 |
| Nov 17, 2025 | 40.32 | 41.33 | 38.61 | 38.81 | 38.81 | -3.07% | 192,995 |
| Nov 14, 2025 | 38.12 | 40.73 | 37.71 | 40.04 | 40.04 | 0.65% | 136,570 |
| Nov 13, 2025 | 42.93 | 43.55 | 39.50 | 39.78 | 39.78 | -0.70% | 137,074 |
| Nov 12, 2025 | 40.06 | 40.35 | 38.96 | 40.06 | 40.06 | 1.83% | 166,942 |
| Nov 11, 2025 | 39.93 | 40.35 | 38.75 | 39.34 | 39.34 | -1.63% | 75,685 |
| Nov 10, 2025 | 40.15 | 40.52 | 39.34 | 39.99 | 39.99 | 2.75% | 83,361 |
| Nov 7, 2025 | 36.67 | 39.25 | 34.54 | 38.92 | 38.92 | 4.48% | 274,717 |
| Nov 6, 2025 | 40.28 | 40.28 | 37.23 | 37.25 | 37.25 | -7.89% | 126,792 |
| Nov 5, 2025 | 40.81 | 41.47 | 40.26 | 40.44 | 40.44 | 0.47% | 123,314 |
| Nov 4, 2025 | 40.43 | 41.34 | 39.29 | 40.25 | 40.25 | -3.62% | 85,636 |
| Nov 3, 2025 | 43.00 | 43.51 | 41.66 | 41.76 | 41.76 | -0.57% | 103,095 |
| Oct 31, 2025 | 42.11 | 44.68 | 41.78 | 42.00 | 42.00 | 0.82% | 76,949 |
| Oct 30, 2025 | 43.53 | 43.58 | 41.50 | 41.66 | 41.66 | -3.92% | 165,163 |
| Oct 29, 2025 | 44.99 | 45.83 | 43.00 | 43.36 | 43.36 | -2.38% | 209,534 |
| Oct 28, 2025 | 43.38 | 44.60 | 43.03 | 44.42 | 44.42 | 2.76% | 248,354 |
| Oct 27, 2025 | 42.00 | 43.75 | 41.60 | 43.22 | 43.22 | 3.67% | 233,643 |
| 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% | 128,252 |
| 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 |
| Aug 15, 2025 | 36.01 | 38.70 | 35.01 | 37.06 | 37.06 | 2.84% | 463,725 |
| Aug 14, 2025 | 33.65 | 36.40 | 33.50 | 36.04 | 36.04 | 6.27% | 245,085 |
| Aug 13, 2025 | 33.75 | 35.73 | 33.36 | 33.91 | 33.91 | 4.40% | 328,108 |
| Aug 12, 2025 | 33.21 | 34.08 | 30.36 | 32.48 | 32.48 | -12.38% | 507,593 |
| Aug 11, 2025 | 37.73 | 38.06 | 36.23 | 37.07 | 37.07 | 0.16% | 235,290 |
| Aug 8, 2025 | 37.88 | 38.26 | 36.47 | 37.01 | 37.01 | -2.09% | 103,990 |
| Aug 7, 2025 | 37.80 | 38.26 | 37.17 | 37.80 | 37.80 | 2.16% | 110,924 |
| Aug 6, 2025 | 36.82 | 38.06 | 36.08 | 37.00 | 37.00 | 1.48% | 157,440 |
| Aug 5, 2025 | 36.11 | 37.90 | 36.00 | 36.46 | 36.46 | 1.63% | 165,703 |
| Aug 4, 2025 | 35.23 | 36.00 | 34.68 | 35.88 | 35.88 | 4.35% | 49,626 |
| Aug 1, 2025 | 33.84 | 34.62 | 32.30 | 34.38 | 34.38 | -0.25% | 175,452 |
| Jul 31, 2025 | 36.78 | 36.78 | 33.50 | 34.47 | 34.47 | -6.22% | 180,796 |
| Jul 30, 2025 | 34.79 | 36.99 | 34.62 | 36.75 | 36.75 | 7.39% | 218,869 |
| Jul 29, 2025 | 33.54 | 35.45 | 33.35 | 34.22 | 34.22 | 4.81% | 192,681 |
| Jul 28, 2025 | 32.33 | 32.92 | 31.82 | 32.65 | 32.65 | 1.71% | 60,539 |
| Jul 25, 2025 | 32.35 | 32.43 | 31.01 | 32.10 | 32.10 | -0.79% | 55,709 |
| Jul 24, 2025 | 32.37 | 32.84 | 32.21 | 32.36 | 32.36 | 1.75% | 81,962 |
| Jul 23, 2025 | 31.51 | 31.80 | 31.01 | 31.80 | 31.80 | 2.02% | 46,866 |
| Jul 22, 2025 | 31.44 | 31.63 | 30.72 | 31.17 | 31.17 | -1.17% | 90,040 |
| Jul 21, 2025 | 31.40 | 32.77 | 30.89 | 31.54 | 31.54 | 1.15% | 166,886 |
| Jul 18, 2025 | 30.82 | 31.33 | 30.66 | 31.18 | 31.18 | 1.12% | 57,420 |
| Jul 17, 2025 | 30.82 | 31.27 | 30.65 | 30.84 | 30.84 | 0.08% | 60,546 |