Skip to main content
IC
TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
32.18
-1.96 (-5.74%)
At close: May 12, 2025, 4:00 PM
31.68
-0.50 (-1.56%)
After-hours: May 12, 2025, 5:09 PM EDT

TAT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202532.5432.9229.5632.1832.18-5.74%176,326
May 9, 202535.4236.4933.5234.1434.14-1.73%137,537
May 8, 202532.2335.2032.0034.7434.749.25%134,456
May 7, 202529.9032.3629.9031.8031.806.75%71,460
May 6, 202529.7231.2029.5029.7929.790.81%90,380
May 5, 202529.2030.2928.5829.5529.550.82%58,474
May 2, 202529.6130.1829.3029.3129.310.34%73,674
May 1, 202528.9629.3828.1129.2129.212.64%81,876
Apr 30, 202528.2328.9827.4928.4628.46-0.04%61,039
Apr 29, 202527.5728.9027.5128.4728.471.39%44,847
Apr 28, 202525.8128.1925.6028.0828.0810.55%126,736
Apr 25, 202525.7525.9824.5625.4025.40-1.28%73,516
Apr 24, 202526.1926.8825.5125.7325.73-3.27%66,736
Apr 23, 202527.2127.5726.2226.6026.601.04%94,470
Apr 22, 202527.7028.2925.0126.3326.33-4.65%192,741
Apr 21, 202531.4732.4026.2027.6127.61-15.93%518,523
Apr 17, 202528.7933.8328.4632.8432.8413.79%679,079
Apr 16, 202528.7329.1928.0728.8628.860.80%106,746
Apr 15, 202528.5029.2028.1928.6328.631.63%89,709
Apr 14, 202529.4929.4927.8528.1728.171.70%123,564
Apr 11, 202526.9027.9926.6227.7027.703.17%45,788
Apr 10, 202527.3027.9726.4226.8526.85-1.65%78,761
Apr 9, 202526.1227.6025.5027.3027.305.77%147,912
Apr 8, 202526.5826.5825.2425.8125.810.70%148,707
Apr 7, 202524.2026.5323.9625.6325.63-0.04%99,857
Apr 4, 202526.7927.2825.0125.6425.64-6.01%105,258
Apr 3, 202525.4927.8925.4027.2827.280.04%172,744
Apr 2, 202527.2028.0026.7427.2727.27-0.35%41,247
Apr 1, 202527.5828.3726.5227.3727.37-0.42%133,808
Mar 31, 202527.5027.9226.1627.4827.48-2.55%182,627
Mar 28, 202527.9729.0027.6728.2028.200.82%101,522
Mar 27, 202527.3029.4027.3027.9727.977.99%230,557
Mar 26, 202525.0426.3025.0425.9025.900.82%59,650
Mar 25, 202524.8325.7824.8325.6925.692.43%42,816
Mar 24, 202524.1825.2924.1825.0825.080.32%48,299
Mar 21, 202524.4125.3324.1725.0025.000.89%40,318
Mar 20, 202523.9225.4623.9224.7824.78-6.67%56,235
Mar 19, 202525.1226.5525.1226.5526.554.36%37,126
Mar 18, 202524.8925.7224.8925.4425.44-2.49%58,655
Mar 17, 202525.6026.2525.2526.0926.091.16%33,927
Mar 14, 202525.2525.8024.8125.7925.792.50%25,513
Mar 13, 202524.7925.2923.9125.1625.161.82%26,222
Mar 12, 202525.4125.4124.6024.7124.71-1.00%28,564
Mar 11, 202524.2525.3423.8424.9624.961.38%36,945
Mar 10, 202526.1026.1223.3724.6224.62-5.78%64,661
Mar 7, 202524.5326.7424.1726.1326.135.83%34,093
Mar 6, 202527.0127.0124.2224.6924.69-7.77%48,205
Mar 5, 202526.7026.7725.8826.7726.770.49%14,484
Mar 4, 202526.5227.0624.8126.6426.64-1.59%46,690
Mar 3, 202527.3127.8326.5327.0727.073.08%34,822