TAT Technologies Ltd. - TATT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.79	40.12	40.12	41.76	39.38	152,174
December 03, 2025	39.91	40.21	40.21	40.72	39.7	51,253
December 02, 2025	39.37	40.64	40.64	41.19	39.05	133,400
December 01, 2025	37.75	39.01	39.01	39.74	37.04	163,033
November 28, 2025	38.65	38.42	38.42	39	37.89	19,828
November 26, 2025	36.8	38.24	38.24	39.42	36.65	224,700
November 25, 2025	38.69	36.08	36.08	38.82	35.88	255,000
November 24, 2025	39.15	39.53	39.53	41.7	37.5	248,829
November 21, 2025	38.01	39.24	39.24	39.7	37.25	211,507
November 20, 2025	39.51	38.48	38.48	40.21	37.61	122,515
November 19, 2025	39.38	38.71	38.71	39.55	38.32	58,400
November 18, 2025	38.3	39.12	39.12	40	37.73	99,986
November 17, 2025	40.32	38.81	38.81	41.33	38.61	193,000
November 14, 2025	38.12	40.04	40.04	40.73	37.71	136,600
November 13, 2025	42.93	39.78	39.78	43.55	39.49	137,100
November 12, 2025	40.06	40.06	40.06	40.35	38.96	166,942
November 11, 2025	39.93	39.34	39.34	40.35	38.75	75,700
November 10, 2025	40.15	39.99	39.99	40.52	39.34	83,400
November 07, 2025	36.67	38.92	38.92	39.24	34.54	274,717
November 06, 2025	40.28	37.25	37.25	40.28	37.23	126,800
November 05, 2025	40.81	40.44	40.44	41.47	40.26	123,314
November 04, 2025	40.43	40.25	40.25	41.34	39.29	85,636
November 03, 2025	43	41.76	41.76	43.51	41.66	103,100
October 31, 2025	42.11	42	42	44.68	41.78	76,949
October 30, 2025	43.53	41.66	41.66	43.58	41.5	165,200
October 29, 2025	44.99	43.36	43.36	45.83	43	209,534
October 28, 2025	43.38	44.42	44.42	44.6	43.03	248,354
October 27, 2025	42	43.22	43.22	43.75	41.6	233,643
October 24, 2025	41.97	41.69	41.69	42.6	40.74	116,400
October 23, 2025	39.47	40.75	40.75	41.23	39.41	181,955
October 22, 2025	41.07	39.45	39.45	41.57	38.12	152,500
October 21, 2025	40.71	40.82	40.82	41.01	39.59	120,171
October 20, 2025	39.06	40.72	40.72	41.02	39.06	138,357
October 17, 2025	40.32	38.86	38.86	40.49	38.32	76,074
October 16, 2025	41.94	40.41	40.41	41.94	39.44	128,834
October 15, 2025	42.82	42.2	42.2	44.31	41.37	146,800
October 14, 2025	42.88	42.82	42.82	43.5	41.33	56,671
October 13, 2025	42.04	42.78	42.78	43.82	42.04	68,170
October 10, 2025	44.14	41.91	41.91	45.01	41.1	125,372
October 09, 2025	44.91	42.69	42.69	45.4	42.69	77,669
October 08, 2025	44.08	44.76	44.76	45.26	43.5	137,906
October 07, 2025	44.42	42.87	42.87	44.42	42.27	71,731
October 06, 2025	42.99	43.97	43.97	45.14	42.99	99,841
October 03, 2025	43.05	42.25	42.25	44	42.21	68,955
October 02, 2025	44.92	43.32	43.32	44.92	42.59	80,721
October 01, 2025	44.93	44.27	44.27	45	43.05	219,202
September 30, 2025	40.05	44.03	44.03	44.13	40.03	146,634
September 29, 2025	40.29	40.29	40.29	41.95	40	154,331
September 26, 2025	40.06	40.02	40.02	40.45	39.69	58,627
September 25, 2025	39.66	39.82	39.82	40.18	39.02	127,954
September 24, 2025	41.68	40.4	40.4	42.32	40.01	142,092
September 23, 2025	42.5	41.56	41.56	42.77	41.03	132,970
September 22, 2025	40.15	42.44	42.44	42.86	40	230,107
September 19, 2025	42.54	41.29	41.29	42.99	40.64	275,600
September 18, 2025	38.17	41.61	41.61	41.98	37.9	228,856
September 17, 2025	38.4	39.28	39.28	40.51	38.28	302,127
September 16, 2025	38.1	38.8	38.8	39.15	37.24	179,500
September 15, 2025	36.74	38.57	38.57	38.64	36.11	171,705
September 12, 2025	37.08	36.72	36.72	37.61	36	116,016
September 11, 2025	36.51	36.93	36.93	37	35.69	111,516

TAT Technologies Ltd. (TATT) NASDAQ