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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	37.42	36.55	36.55	37.87	35.89	172,855
September 09, 2025	36.2	36.52	36.52	37.19	35.71	107,237
September 08, 2025	34.62	35.45	35.45	36.49	34.62	150,600
September 05, 2025	33.78	33.82	33.82	34.69	32.75	93,644
September 04, 2025	35.43	34.63	34.63	35.43	34.34	91,800
September 03, 2025	35.72	35.56	35.56	36.71	34.9	128,300
September 02, 2025	35.69	34.79	34.79	36.35	34.53	118,050
August 29, 2025	37.93	36.45	36.45	38.28	36.2	123,013
August 28, 2025	37.26	37.73	37.73	38.49	37.07	109,800
August 27, 2025	37.37	37.05	37.05	37.89	37	67,834
August 26, 2025	36	37.01	37.01	37.71	36	136,943
August 25, 2025	37.33	36.32	36.32	37.78	35.8	175,306
August 22, 2025	36.5	36.98	36.98	37.46	35.01	146,277
August 21, 2025	35.12	36.55	36.55	38.07	35.12	210,237
August 20, 2025	35.86	35.25	35.25	36.45	35.07	136,606
August 19, 2025	39.35	35.89	35.89	39.49	35.24	366,485
August 18, 2025	38.93	40.14	40.14	41	38.01	533,716
August 15, 2025	36.01	37.06	37.06	38.7	35.01	463,725
August 14, 2025	33.65	36.03	36.03	36.4	33.5	245,100
August 13, 2025	33.75	33.91	33.91	35.73	33.36	328,108
August 12, 2025	33.21	32.48	32.48	34.08	30.36	507,593
August 11, 2025	37.73	37.07	37.07	38.06	36.23	235,300
August 08, 2025	37.88	37.01	37.01	38.26	36.47	103,990
August 07, 2025	37.8	37.8	37.8	38.26	37.17	110,902
August 06, 2025	36.82	37	37	38.06	36.08	157,440
August 05, 2025	36.11	36.46	36.46	37.9	36	165,703
August 04, 2025	35.23	35.88	35.88	36	34.68	49,626
August 01, 2025	33.84	34.38	34.38	34.62	32.3	175,500
July 31, 2025	36.78	34.47	34.47	36.78	33.5	180,800
July 30, 2025	34.79	36.75	36.75	36.99	34.62	218,900
July 29, 2025	33.54	34.22	34.22	35.45	33.35	192,700
July 28, 2025	32.33	32.65	32.65	32.92	31.82	60,539
July 25, 2025	32.35	32.1	32.1	32.43	31.01	55,709
July 24, 2025	32.37	32.35	32.35	32.84	32.21	82,000
July 23, 2025	31.51	31.8	31.8	31.8	31.01	46,866
July 22, 2025	31.44	31.17	31.17	31.63	30.72	90,040
July 21, 2025	31.4	31.54	31.54	32.77	30.89	166,900
July 18, 2025	30.82	31.18	31.18	31.33	30.66	57,420
July 17, 2025	30.82	30.84	30.84	31.27	30.65	60,546
July 16, 2025	30.33	30.81	30.81	30.99	29.79	60,405
July 15, 2025	30.02	30	30	30.26	29.3	103,000
July 14, 2025	29.57	30.06	30.06	30.15	29.3	65,817
July 11, 2025	30.18	29.82	29.82	30.26	29.42	70,152
July 10, 2025	31.07	30.21	30.21	31.12	30.1	93,300
July 09, 2025	31.27	30.76	30.76	31.3	30.41	70,801
July 08, 2025	31.46	31.21	31.21	31.77	30.01	106,400
July 07, 2025	31.43	31.85	31.85	31.86	30.17	174,542
July 03, 2025	30.57	31.13	31.13	31.21	30.3	90,200

TAT Technologies Ltd. (TATT) NASDAQ