TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.51	35.89	33.80	34.86	34.86	-2.82%	161,187
Apr 27, 2026	35.91	36.82	35.21	35.87	35.87	-0.25%	147,936
Apr 24, 2026	38.17	38.17	35.88	35.96	35.96	-7.06%	261,135
Apr 23, 2026	36.79	38.93	36.69	38.69	38.69	4.17%	368,887
Apr 22, 2026	36.81	37.19	36.00	37.14	37.14	3.63%	141,554
Apr 21, 2026	37.24	37.54	35.46	35.84	35.84	-4.17%	318,715
Apr 20, 2026	40.50	40.71	37.13	37.40	37.40	-7.93%	427,829
Apr 17, 2026	42.20	43.08	40.02	40.62	40.62	0.02%	294,546
Apr 16, 2026	41.61	41.99	40.42	40.61	40.61	-4.67%	231,398
Apr 15, 2026	43.91	44.07	41.98	42.60	42.60	-4.89%	266,112
Apr 14, 2026	45.48	46.14	44.65	44.79	44.79	-1.39%	141,661
Apr 13, 2026	44.04	46.10	43.80	45.42	45.42	1.59%	165,231
Apr 10, 2026	43.01	45.42	43.00	44.71	44.71	3.90%	151,238
Apr 9, 2026	40.94	43.80	40.64	43.03	43.03	4.01%	226,399
Apr 8, 2026	43.35	43.57	40.93	41.37	41.37	2.88%	229,011
Apr 7, 2026	39.38	41.00	38.55	40.21	40.21	1.39%	166,796
Apr 6, 2026	40.13	41.81	39.17	39.66	39.66	-1.17%	255,636
Apr 2, 2026	39.48	41.25	38.69	40.13	40.13	-3.25%	144,892
Apr 1, 2026	42.00	42.60	41.37	41.48	41.48	2.09%	97,448
Mar 31, 2026	38.86	41.26	38.19	40.63	40.63	6.86%	325,131
Mar 30, 2026	42.07	42.07	37.27	38.02	38.02	-9.91%	339,305
Mar 27, 2026	43.52	43.70	41.59	42.20	42.20	-5.44%	126,575
Mar 26, 2026	45.34	45.96	44.02	44.63	44.63	-2.60%	172,122
Mar 25, 2026	46.14	46.56	44.90	45.82	45.82	-0.59%	217,852
Mar 24, 2026	46.28	47.19	45.55	46.09	46.09	0.20%	185,698
Mar 23, 2026	44.67	46.72	43.80	46.00	46.00	6.95%	314,543
Mar 20, 2026	47.71	48.39	40.70	43.01	43.01	-9.11%	782,406
Mar 19, 2026	51.05	54.76	46.77	47.32	47.32	-16.32%	492,234
Mar 18, 2026	61.11	61.78	55.79	56.55	56.55	-7.45%	325,092
Mar 17, 2026	59.96	61.57	58.95	61.11	61.11	5.92%	191,590
Mar 16, 2026	55.00	58.23	55.00	57.69	57.69	5.26%	96,103
Mar 13, 2026	56.11	58.42	54.62	54.81	54.81	-1.18%	176,694
Mar 12, 2026	59.60	60.23	55.34	55.46	55.46	-3.28%	151,174
Mar 11, 2026	56.62	57.84	56.04	57.34	57.34	-1.09%	90,580
Mar 10, 2026	58.65	60.11	57.00	57.97	57.97	-1.63%	117,609
Mar 9, 2026	57.98	60.88	57.01	58.93	58.93	2.10%	202,087
Mar 6, 2026	57.58	60.24	57.11	57.72	57.72	-2.04%	83,212
Mar 5, 2026	64.02	64.50	58.06	58.92	58.92	-2.32%	387,886
Mar 4, 2026	59.15	61.00	57.51	60.32	60.32	7.41%	171,014
Mar 3, 2026	55.64	56.40	54.00	56.16	56.16	-0.74%	60,638
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%	72,762
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%	96,327
Feb 24, 2026	53.29	56.41	51.96	56.14	56.14	4.33%	191,602
Feb 23, 2026	54.11	54.33	53.30	53.81	53.81	1.82%	63,074
Feb 20, 2026	53.18	54.37	52.33	52.85	52.85	-0.28%	54,393
Feb 19, 2026	52.29	53.49	51.88	53.00	53.00	1.36%	57,969
Feb 18, 2026	52.03	53.28	51.94	52.29	52.29	2.05%	67,778
Feb 17, 2026	49.80	51.39	49.15	51.24	51.24	4.17%	85,876
Feb 13, 2026	50.22	51.15	49.13	49.19	49.19	-2.18%	68,317
Feb 12, 2026	49.84	51.93	48.78	50.29	50.29	0.05%	130,588
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%	202,184
Feb 6, 2026	47.55	48.23	46.75	47.88	47.88	3.82%	78,132
Feb 5, 2026	46.50	47.86	45.84	46.12	46.12	-2.88%	126,986
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%	138,706
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%	150,878
Jan 29, 2026	51.66	52.58	49.46	50.86	50.86	-1.98%	153,423
Jan 28, 2026	53.77	53.77	51.21	51.89	51.89	-3.28%	129,014
Jan 27, 2026	53.43	54.80	53.04	53.65	53.65	2.52%	220,147
Jan 26, 2026	53.01	53.73	52.19	52.33	52.33	-0.40%	95,030
Jan 23, 2026	52.57	52.79	51.60	52.54	52.54	0.71%	51,528
Jan 22, 2026	53.52	53.52	51.61	52.17	52.17	-1.79%	59,642
Jan 21, 2026	53.13	53.83	51.54	53.12	53.12	1.57%	121,984
Jan 20, 2026	52.40	53.74	51.55	52.30	52.30	-0.19%	164,585
Jan 16, 2026	51.84	52.52	50.75	52.40	52.40	1.63%	116,516
Jan 15, 2026	52.33	52.83	51.41	51.56	51.56	-0.73%	110,087
Jan 14, 2026	51.95	52.37	51.00	51.94	51.94	-0.42%	144,184
Jan 13, 2026	52.67	53.02	51.51	52.16	52.16	-1.40%	115,361
Jan 12, 2026	52.12	53.30	50.93	52.90	52.90	3.24%	137,035
Jan 9, 2026	51.51	52.99	50.52	51.24	51.24	0.02%	281,898
Jan 8, 2026	52.88	53.14	50.16	51.23	51.23	-0.50%	255,591
Jan 7, 2026	51.70	53.59	51.14	51.49	51.49	-0.73%	259,453
Jan 6, 2026	50.17	52.00	49.61	51.87	51.87	5.38%	273,816
Jan 5, 2026	48.57	51.44	48.40	49.22	49.22	3.45%	210,452
Jan 2, 2026	45.37	47.58	45.05	47.58	47.58	6.54%	232,569
Dec 31, 2025	44.66	45.28	44.00	44.66	44.66	0.27%	233,452
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%	255,532
Dec 26, 2025	45.14	45.92	44.28	45.48	45.48	0.61%	183,042
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%	89,596
Dec 19, 2025	39.80	40.50	38.01	40.08	40.08	1.31%	146,096
Dec 18, 2025	39.57	40.48	38.85	39.56	39.56	2.14%	92,365
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