TAT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.17	47.75	43.17	46.76	46.76	6.64%	1,840,408
Jun 25, 2026	43.03	46.32	43.03	43.85	43.85	3.08%	272,497
Jun 24, 2026	43.38	44.56	42.28	42.54	42.54	-1.93%	112,146
Jun 23, 2026	42.99	43.81	42.97	43.38	43.38	-0.62%	88,262
Jun 22, 2026	44.96	46.14	43.50	43.65	43.65	-6.66%	173,447
Jun 18, 2026	45.16	47.00	44.91	46.76	46.76	3.57%	171,655
Jun 17, 2026	42.54	45.96	42.25	45.15	45.15	4.95%	260,316
Jun 16, 2026	44.89	45.37	42.83	43.02	43.02	-5.35%	111,341
Jun 15, 2026	44.99	45.98	44.00	45.45	45.45	0.66%	119,144
Jun 12, 2026	44.19	45.60	43.40	45.15	45.15	2.66%	199,478
Jun 11, 2026	41.60	44.42	41.60	43.98	43.98	7.29%	132,958
Jun 10, 2026	42.32	44.13	40.99	40.99	40.99	-5.40%	126,034
Jun 9, 2026	43.26	44.25	41.56	43.33	43.33	-0.76%	196,198
Jun 8, 2026	44.38	45.58	43.34	43.66	43.66	-0.80%	256,643
Jun 5, 2026	44.80	45.16	43.46	44.01	44.01	-4.22%	217,035
Jun 4, 2026	41.94	47.05	41.86	45.95	45.95	7.31%	553,114
Jun 3, 2026	42.55	44.66	41.67	42.82	42.82	6.10%	367,323
Jun 2, 2026	41.75	42.03	40.01	40.36	40.36	-4.79%	226,533
Jun 1, 2026	42.66	42.75	40.96	42.39	42.39	-2.12%	194,327
May 29, 2026	41.85	43.77	41.19	43.31	43.31	3.54%	222,395
May 28, 2026	40.31	42.11	40.30	41.83	41.83	3.72%	123,981
May 27, 2026	39.59	41.86	39.33	40.33	40.33	3.07%	206,616
May 26, 2026	38.99	40.52	38.93	39.13	39.13	5.56%	351,000
May 22, 2026	37.73	38.82	36.77	37.07	37.07	-0.35%	142,115
May 21, 2026	38.18	38.28	36.26	37.20	37.20	-5.92%	258,405
May 20, 2026	37.94	40.73	36.02	39.54	39.54	20.95%	552,503
May 19, 2026	32.46	33.18	32.23	32.69	32.69	0.80%	167,473
May 18, 2026	32.21	32.97	32.03	32.43	32.43	1.09%	104,814
May 15, 2026	32.55	32.95	31.52	32.08	32.08	-3.63%	133,949
May 14, 2026	33.41	33.94	32.63	33.29	33.29	-0.36%	123,339
May 13, 2026	35.07	35.24	32.89	33.41	33.41	-7.25%	222,252
May 12, 2026	35.65	36.31	34.85	36.02	36.02	0.50%	155,039
May 11, 2026	35.38	36.12	34.75	35.84	35.84	-1.59%	210,971
May 8, 2026	35.88	36.93	35.88	36.42	36.42	2.25%	168,680
May 7, 2026	36.09	36.99	35.40	35.62	35.62	-1.68%	108,131
May 6, 2026	36.30	36.90	35.74	36.23	36.23	1.03%	118,720
May 5, 2026	35.27	36.25	35.26	35.86	35.86	2.57%	103,907
May 4, 2026	36.16	36.80	34.89	34.96	34.96	-4.45%	154,071
May 1, 2026	36.74	37.60	35.67	36.59	36.59	-0.33%	92,032
Apr 30, 2026	36.22	37.19	36.22	36.71	36.71	3.79%	126,266
Apr 29, 2026	36.35	36.36	35.14	35.37	35.37	1.46%	112,446
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