TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	57.98	60.88	57.01	59.71	-	3.45%	52,575
Mar 6, 2026	57.58	60.24	57.11	57.72	57.72	-2.04%	83,167
Mar 5, 2026	64.02	64.50	58.06	58.92	58.92	-2.32%	387,412
Mar 4, 2026	59.15	61.00	57.51	60.32	60.32	7.41%	170,967
Mar 3, 2026	55.64	56.40	54.00	56.16	56.16	-0.74%	60,637
Mar 2, 2026	57.01	57.99	56.18	56.58	56.58	2.19%	122,681
Feb 27, 2026	55.59	55.59	53.55	55.37	55.37	-0.56%	72,472
Feb 26, 2026	55.13	55.84	53.94	55.68	55.68	1.37%	53,644
Feb 25, 2026	56.47	56.50	53.89	54.93	54.93	-2.16%	96,321
Feb 24, 2026	53.29	56.41	51.96	56.14	56.14	4.33%	191,343
Feb 23, 2026	54.11	54.33	53.30	53.81	53.81	1.82%	63,072
Feb 20, 2026	53.18	54.37	52.33	52.85	52.85	-0.28%	54,286
Feb 19, 2026	52.29	53.49	51.88	53.00	53.00	1.36%	57,470
Feb 18, 2026	52.03	53.28	51.94	52.29	52.29	2.05%	67,576
Feb 17, 2026	49.80	51.39	49.15	51.24	51.24	4.17%	85,869
Feb 13, 2026	50.22	51.15	49.13	49.19	49.19	-2.18%	68,056
Feb 12, 2026	49.84	51.93	48.78	50.29	50.29	0.05%	130,541
Feb 11, 2026	51.14	52.40	49.92	50.26	50.26	-2.22%	77,612
Feb 10, 2026	52.61	52.65	51.01	51.40	51.40	-3.07%	109,116
Feb 9, 2026	48.66	53.28	48.66	53.03	53.03	10.76%	201,981
Feb 6, 2026	47.55	48.23	46.75	47.88	47.88	3.82%	78,028
Feb 5, 2026	46.50	47.86	45.84	46.12	46.12	-2.88%	126,788
Feb 4, 2026	48.31	48.31	45.66	47.49	47.49	-2.52%	234,518
Feb 3, 2026	49.66	50.06	46.94	48.72	48.72	-3.58%	138,680
Feb 2, 2026	50.06	51.61	49.80	50.53	50.53	-0.69%	111,935
Jan 30, 2026	50.02	51.21	48.85	50.88	50.88	0.04%	150,464
Jan 29, 2026	51.66	52.58	49.46	50.86	50.86	-1.98%	153,422
Jan 28, 2026	53.77	53.77	51.21	51.89	51.89	-3.28%	128,531
Jan 27, 2026	53.43	54.80	53.04	53.65	53.65	2.52%	204,698
Jan 26, 2026	53.01	53.73	52.19	52.33	52.33	-0.40%	94,859
Jan 23, 2026	52.57	52.79	51.60	52.54	52.54	0.71%	51,526
Jan 22, 2026	53.52	53.52	51.61	52.17	52.17	-1.79%	59,532
Jan 21, 2026	53.13	53.83	51.54	53.12	53.12	1.57%	105,783
Jan 20, 2026	52.40	53.74	51.55	52.30	52.30	-0.19%	164,584
Jan 16, 2026	51.84	52.52	50.75	52.40	52.40	1.63%	116,374
Jan 15, 2026	52.33	52.83	51.41	51.56	51.56	-0.73%	110,080
Jan 14, 2026	51.95	52.37	51.00	51.94	51.94	-0.42%	144,110
Jan 13, 2026	52.67	53.02	51.51	52.16	52.16	-1.40%	115,297
Jan 12, 2026	52.12	53.30	50.93	52.90	52.90	3.24%	135,054
Jan 9, 2026	51.51	52.99	50.52	51.24	51.24	0.02%	281,893
Jan 8, 2026	52.88	53.14	50.16	51.23	51.23	-0.50%	255,406
Jan 7, 2026	51.70	53.59	51.14	51.49	51.49	-0.73%	259,429
Jan 6, 2026	50.17	52.00	49.61	51.87	51.87	5.38%	273,775
Jan 5, 2026	48.57	51.44	48.40	49.22	49.22	3.45%	210,443
Jan 2, 2026	45.37	47.58	45.05	47.58	47.58	6.54%	232,527
Dec 31, 2025	44.66	45.28	44.00	44.66	44.66	0.27%	233,233
Dec 30, 2025	44.80	45.95	43.73	44.54	44.54	1.55%	349,052
Dec 29, 2025	44.56	44.73	43.47	43.86	43.86	-3.55%	255,232
Dec 26, 2025	45.14	45.92	44.28	45.48	45.48	0.61%	174,741
Dec 24, 2025	43.78	46.45	43.78	45.20	45.20	3.20%	150,001
Dec 23, 2025	43.01	44.50	42.99	43.80	43.80	1.25%	66,467
Dec 22, 2025	40.92	43.30	40.92	43.26	43.26	7.93%	88,883
Dec 19, 2025	39.80	40.50	38.01	40.08	40.08	1.31%	145,962
Dec 18, 2025	39.57	40.48	38.85	39.56	39.56	2.14%	92,345
Dec 17, 2025	39.91	40.52	38.70	38.73	38.73	-2.81%	81,537
Dec 16, 2025	39.05	40.09	38.72	39.85	39.85	2.00%	120,398
Dec 15, 2025	39.74	40.25	38.69	39.07	39.07	-1.01%	86,983
Dec 12, 2025	39.86	40.63	38.77	39.47	39.47	-0.53%	140,865
Dec 11, 2025	38.80	40.00	38.13	39.68	39.68	2.27%	132,136
Dec 10, 2025	37.80	39.37	37.45	38.80	38.80	2.75%	210,443
Dec 9, 2025	39.15	39.24	37.73	37.76	37.76	-3.60%	140,218
Dec 8, 2025	39.13	39.80	38.71	39.17	39.17	0.44%	82,132
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%	152,303
Dec 3, 2025	39.91	40.72	39.70	40.21	40.21	-1.06%	51,253
Dec 2, 2025	39.37	41.19	39.05	40.64	40.64	4.18%	133,361
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%	19,828
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%	254,957
Nov 24, 2025	39.15	41.70	37.50	39.53	39.53	0.74%	248,829
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%	122,515
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