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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.26	30.55	30.55	30.65	29.71	205,834
July 01, 2025	31.5	30.25	30.25	31.54	29.22	365,891
June 30, 2025	30.95	30.54	30.54	31.82	30.5	219,816
June 27, 2025	30.12	30.19	30.19	31	29.56	303,562
June 26, 2025	29.05	30.06	30.06	30.54	28.81	211,290
June 25, 2025	29.5	28.8	28.8	29.92	28	222,599
June 24, 2025	28.17	29.29	29.29	29.4	27.32	355,638
June 23, 2025	26.46	27.1	27.1	27.44	26.12	582,022
June 20, 2025	26.51	25.6	25.6	26.69	25.58	141,233
June 18, 2025	26.8	26.44	26.44	27.06	26.33	401,400
June 17, 2025	26.09	25.86	25.86	26.22	25.52	144,503
June 16, 2025	27	26.28	26.28	27.6	26.22	244,700
June 13, 2025	26.11	26.29	26.29	26.43	25.72	146,477
June 12, 2025	26.03	25.96	25.96	26.34	25.58	103,600
June 11, 2025	26.75	26.07	26.07	26.75	26.02	122,012
June 10, 2025	26.81	26.4	26.4	27.12	25.91	211,304
June 09, 2025	27	26.51	26.51	27	26.18	155,302
June 06, 2025	26.81	27.2	27.2	27.49	26.51	175,900
June 05, 2025	27.24	26.5	26.5	27.5	26.44	249,121
June 04, 2025	27.08	26.93	26.93	27.67	26.51	320,354
June 03, 2025	26.9	26.65	26.65	27.12	26.21	303,000
June 02, 2025	26.08	26.74	26.74	26.85	25.9	436,000
May 30, 2025	26	26.03	26.03	26.79	25.78	2.63M
May 29, 2025	27.85	27.48	27.48	29.12	27.01	588,748
May 28, 2025	31.2	30.83	30.83	31.45	30.6	47,805
May 27, 2025	31.26	31.22	31.22	31.44	30.45	54,242
May 23, 2025	30.12	30.33	30.33	31	29.89	37,252
May 22, 2025	31.32	30.67	30.67	31.91	30.21	67,931
May 21, 2025	31.52	30.55	30.55	33.07	30.15	90,093

TAT Technologies Ltd. (TATT) NASDAQ