TAT Technologies Ltd. (TATT)
NASDAQ: TATT · Real-Time Price · USD
38.01
+1.98 (5.48%)
Aug 15, 2025, 10:53 AM - Market open
TAT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.00 | 36.00 | 35.35 | 35.38 | - | -1.82% | 7,071 |
| 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 |
| Jul 16, 2025 | 30.33 | 30.99 | 29.79 | 30.81 | 30.81 | 2.70% | 60,405 |
| Jul 15, 2025 | 30.02 | 30.26 | 29.30 | 30.00 | 30.00 | -0.18% | 102,963 |
| Jul 14, 2025 | 29.57 | 30.15 | 29.30 | 30.06 | 30.06 | 0.79% | 65,817 |
| Jul 11, 2025 | 30.52 | 30.52 | 29.38 | 29.82 | 29.82 | -1.29% | 73,582 |
| Jul 10, 2025 | 31.07 | 31.12 | 30.10 | 30.21 | 30.21 | -1.79% | 93,273 |
| Jul 9, 2025 | 31.27 | 31.30 | 30.42 | 30.76 | 30.76 | -1.44% | 70,801 |
| Jul 8, 2025 | 31.46 | 31.77 | 30.01 | 31.21 | 31.21 | -2.01% | 106,394 |
| Jul 7, 2025 | 31.43 | 31.86 | 30.17 | 31.85 | 31.85 | 2.31% | 174,542 |
| Jul 3, 2025 | 30.57 | 31.21 | 30.30 | 31.13 | 31.13 | 1.92% | 90,189 |
| Jul 2, 2025 | 30.26 | 30.65 | 29.71 | 30.55 | 30.55 | 0.98% | 205,834 |
| Jul 1, 2025 | 31.50 | 31.54 | 29.22 | 30.25 | 30.25 | -0.95% | 365,891 |
| Jun 30, 2025 | 30.95 | 31.82 | 30.50 | 30.54 | 30.54 | 1.16% | 219,816 |
| Jun 27, 2025 | 30.12 | 31.00 | 29.56 | 30.19 | 30.19 | 0.43% | 303,562 |
| Jun 26, 2025 | 29.05 | 30.54 | 28.81 | 30.06 | 30.06 | 4.37% | 211,290 |
| Jun 25, 2025 | 29.50 | 29.92 | 28.00 | 28.80 | 28.80 | -1.67% | 222,599 |
| Jun 24, 2025 | 28.17 | 29.40 | 27.32 | 29.29 | 29.29 | 8.08% | 355,638 |
| Jun 23, 2025 | 26.46 | 27.44 | 26.12 | 27.10 | 27.10 | 5.86% | 582,022 |
| Jun 20, 2025 | 26.51 | 26.69 | 25.58 | 25.60 | 25.60 | -3.18% | 141,233 |
| Jun 18, 2025 | 26.80 | 27.06 | 26.33 | 26.44 | 26.44 | 2.24% | 401,389 |
| Jun 17, 2025 | 26.09 | 26.22 | 25.52 | 25.86 | 25.86 | -1.60% | 144,503 |
| Jun 16, 2025 | 27.00 | 27.60 | 26.22 | 26.28 | 26.28 | -0.04% | 244,697 |
| Jun 13, 2025 | 26.11 | 26.43 | 25.72 | 26.29 | 26.29 | 1.27% | 146,477 |
| Jun 12, 2025 | 26.03 | 26.34 | 25.58 | 25.96 | 25.96 | -0.42% | 103,551 |
| Jun 11, 2025 | 26.75 | 26.75 | 26.02 | 26.07 | 26.07 | -1.25% | 122,012 |
| Jun 10, 2025 | 26.81 | 27.12 | 25.91 | 26.40 | 26.40 | -0.41% | 211,304 |
| Jun 9, 2025 | 27.00 | 27.00 | 26.18 | 26.51 | 26.51 | -2.54% | 155,302 |
| Jun 6, 2025 | 26.81 | 27.49 | 26.51 | 27.20 | 27.20 | 2.64% | 175,887 |
| Jun 5, 2025 | 27.24 | 27.50 | 26.44 | 26.50 | 26.50 | -1.60% | 249,121 |