TAT Technologies Ltd. (TATT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.68 | 11.89 | 11.66 | 11.89 | 11.89 | 8,302 |
| Apr 25, 2024 | 11.36 | 11.64 | 11.03 | 11.60 | 11.60 | 3,600 |
| Apr 24, 2024 | 11.52 | 11.69 | 11.34 | 11.56 | 11.56 | 5,400 |
| Apr 23, 2024 | 11.14 | 11.69 | 11.14 | 11.69 | 11.69 | 4,100 |
| Apr 22, 2024 | 11.35 | 11.64 | 11.25 | 11.38 | 11.38 | 3,800 |
| Apr 19, 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 11.11 | 1,200 |
| Apr 18, 2024 | 11.41 | 11.41 | 11.05 | 11.11 | 11.11 | 1,600 |
| Apr 17, 2024 | 11.46 | 11.46 | 11.01 | 11.18 | 11.18 | 5,500 |
| Apr 16, 2024 | 11.70 | 11.75 | 11.53 | 11.53 | 11.53 | 5,200 |
| Apr 15, 2024 | 12.01 | 12.01 | 11.63 | 11.63 | 11.63 | 10,800 |
| Apr 12, 2024 | 11.46 | 11.97 | 11.46 | 11.97 | 11.97 | 1,700 |
| Apr 11, 2024 | 11.56 | 11.71 | 11.24 | 11.46 | 11.46 | 3,300 |
| Apr 10, 2024 | 11.41 | 11.58 | 10.61 | 11.36 | 11.36 | 4,400 |
| Apr 09, 2024 | 11.77 | 11.96 | 11.54 | 11.60 | 11.60 | 3,800 |
| Apr 08, 2024 | 11.63 | 12.20 | 11.63 | 12.02 | 12.02 | 900 |
| Apr 05, 2024 | 11.45 | 11.64 | 11.40 | 11.64 | 11.64 | 2,600 |
| Apr 04, 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | 5,000 |
| Apr 03, 2024 | 11.52 | 11.78 | 11.40 | 11.78 | 11.78 | 5,200 |
| Apr 02, 2024 | 12.10 | 12.11 | 11.40 | 11.55 | 11.55 | 8,900 |
| Apr 01, 2024 | 12.14 | 12.25 | 11.63 | 11.81 | 11.81 | 5,500 |
| Mar 28, 2024 | 12.12 | 12.20 | 12.11 | 12.11 | 12.11 | 2,700 |
| Mar 27, 2024 | 12.28 | 12.28 | 12.02 | 12.02 | 12.02 | 3,400 |
| Mar 26, 2024 | 12.16 | 12.30 | 11.98 | 12.06 | 12.06 | 12,600 |
| Mar 25, 2024 | 12.09 | 12.28 | 12.01 | 12.13 | 12.13 | 12,700 |
| Mar 22, 2024 | 11.85 | 12.25 | 11.85 | 12.12 | 12.12 | 6,300 |
| Mar 21, 2024 | 12.06 | 12.28 | 12.06 | 12.10 | 12.10 | 8,800 |
| Mar 20, 2024 | 11.90 | 12.14 | 11.81 | 11.97 | 11.97 | 23,200 |
| Mar 19, 2024 | 11.64 | 11.88 | 11.55 | 11.77 | 11.77 | 12,600 |
| Mar 18, 2024 | 11.61 | 11.93 | 11.61 | 11.88 | 11.88 | 13,400 |
| Mar 15, 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 11.48 | 2,100 |
| Mar 14, 2024 | 11.78 | 11.81 | 11.41 | 11.58 | 11.58 | 16,700 |
| Mar 13, 2024 | 11.23 | 11.49 | 11.11 | 11.35 | 11.35 | 11,000 |
| Mar 12, 2024 | 11.31 | 11.48 | 11.02 | 11.30 | 11.30 | 24,500 |
| Mar 11, 2024 | 11.74 | 11.99 | 10.51 | 11.31 | 11.31 | 40,400 |
| Mar 08, 2024 | 11.85 | 11.99 | 11.57 | 11.90 | 11.90 | 27,600 |
| Mar 07, 2024 | 12.65 | 12.65 | 11.50 | 11.88 | 11.88 | 55,700 |
| Mar 06, 2024 | 13.51 | 13.73 | 13.05 | 13.30 | 13.30 | 9,200 |
| Mar 05, 2024 | 13.60 | 13.60 | 12.51 | 13.48 | 13.48 | 15,500 |
| Mar 04, 2024 | 13.70 | 13.74 | 13.50 | 13.60 | 13.60 | 17,000 |
| Mar 01, 2024 | 13.70 | 13.73 | 13.44 | 13.54 | 13.54 | 7,000 |
| Feb 29, 2024 | 13.40 | 13.75 | 13.40 | 13.74 | 13.74 | 22,500 |
| Feb 28, 2024 | 13.27 | 13.30 | 13.15 | 13.26 | 13.26 | 7,400 |
| Feb 27, 2024 | 13.32 | 13.32 | 13.14 | 13.25 | 13.25 | 6,700 |
| Feb 26, 2024 | 12.91 | 13.25 | 12.77 | 13.24 | 13.24 | 10,600 |
| Feb 23, 2024 | 12.78 | 12.98 | 12.78 | 12.96 | 12.96 | 1,700 |
| Feb 22, 2024 | 13.00 | 13.08 | 12.77 | 12.82 | 12.82 | 9,900 |
| Feb 21, 2024 | 12.86 | 12.94 | 12.85 | 12.86 | 12.86 | 2,900 |
| Feb 20, 2024 | 12.97 | 12.97 | 12.75 | 12.84 | 12.84 | 14,900 |
| Feb 16, 2024 | 12.75 | 13.00 | 12.75 | 12.98 | 12.98 | 3,100 |
| Feb 15, 2024 | 12.80 | 12.83 | 12.71 | 12.71 | 12.71 | 1,600 |
| Feb 14, 2024 | 12.46 | 12.88 | 12.46 | 12.78 | 12.78 | 10,600 |
| Feb 13, 2024 | 12.71 | 12.71 | 12.43 | 12.43 | 12.43 | 3,800 |
| Feb 12, 2024 | 12.50 | 12.84 | 12.47 | 12.69 | 12.69 | 27,400 |
| Feb 09, 2024 | 12.50 | 12.50 | 12.34 | 12.50 | 12.50 | 9,700 |
| Feb 08, 2024 | 12.48 | 12.50 | 12.33 | 12.40 | 12.40 | 8,800 |
| Feb 07, 2024 | 12.50 | 12.50 | 12.33 | 12.38 | 12.38 | 18,100 |
| Feb 06, 2024 | 12.49 | 12.50 | 12.39 | 12.50 | 12.50 | 31,800 |
| Feb 05, 2024 | 12.09 | 12.25 | 11.86 | 11.97 | 11.97 | 20,000 |
| Feb 02, 2024 | 12.05 | 12.19 | 11.85 | 11.98 | 11.98 | 12,800 |
| Feb 01, 2024 | 11.91 | 12.21 | 11.84 | 11.86 | 11.86 | 10,500 |
| Jan 31, 2024 | 12.12 | 12.25 | 11.93 | 12.00 | 12.00 | 9,300 |
| Jan 30, 2024 | 12.16 | 12.17 | 11.90 | 12.01 | 12.01 | 7,800 |
| Jan 29, 2024 | 11.79 | 12.22 | 11.79 | 12.14 | 12.14 | 18,300 |
| Jan 26, 2024 | 11.50 | 11.71 | 11.42 | 11.65 | 11.65 | 4,700 |
| Jan 25, 2024 | 11.67 | 11.72 | 11.63 | 11.72 | 11.72 | 2,700 |
| Jan 24, 2024 | 11.74 | 11.95 | 11.20 | 11.61 | 11.61 | 15,500 |
| Jan 23, 2024 | 11.87 | 12.03 | 11.60 | 11.79 | 11.79 | 25,100 |
| Jan 22, 2024 | 12.06 | 12.27 | 11.84 | 12.17 | 12.17 | 22,100 |
| Jan 19, 2024 | 12.08 | 12.24 | 11.24 | 12.00 | 12.00 | 17,700 |
| Jan 18, 2024 | 12.35 | 12.35 | 11.55 | 11.78 | 11.78 | 41,200 |
| Jan 17, 2024 | 12.20 | 12.35 | 12.00 | 12.01 | 12.01 | 45,600 |
| Jan 16, 2024 | 11.74 | 12.00 | 11.59 | 12.00 | 12.00 | 70,000 |
| Jan 12, 2024 | 11.12 | 11.31 | 11.03 | 11.20 | 11.20 | 11,500 |
| Jan 11, 2024 | 10.70 | 11.05 | 10.70 | 11.02 | 11.02 | 17,200 |
| Jan 10, 2024 | 10.61 | 10.71 | 10.51 | 10.61 | 10.61 | 23,300 |
| Jan 09, 2024 | 10.66 | 10.91 | 10.56 | 10.88 | 10.88 | 26,900 |
| Jan 08, 2024 | 10.83 | 10.91 | 10.70 | 10.84 | 10.84 | 10,500 |
| Jan 05, 2024 | 10.50 | 11.20 | 10.50 | 11.12 | 11.12 | 18,700 |
| Jan 04, 2024 | 10.43 | 10.95 | 10.43 | 10.71 | 10.71 | 11,700 |
| Jan 03, 2024 | 10.33 | 10.62 | 10.02 | 10.38 | 10.38 | 7,900 |
| Jan 02, 2024 | 10.25 | 10.42 | 10.10 | 10.10 | 10.10 | 5,400 |
| Dec 29, 2023 | 10.44 | 10.44 | 10.15 | 10.15 | 10.15 | 7,700 |
| Dec 28, 2023 | 10.23 | 10.47 | 10.10 | 10.33 | 10.33 | 13,200 |
| Dec 27, 2023 | 10.26 | 10.46 | 10.22 | 10.31 | 10.31 | 6,600 |
| Dec 26, 2023 | 10.39 | 10.46 | 10.12 | 10.21 | 10.21 | 27,500 |
| Dec 22, 2023 | 10.45 | 11.00 | 10.45 | 10.51 | 10.51 | 24,800 |
| Dec 21, 2023 | 9.92 | 10.45 | 9.89 | 10.45 | 10.45 | 32,400 |
| Dec 20, 2023 | 9.77 | 9.99 | 9.59 | 9.95 | 9.95 | 24,500 |
| Dec 19, 2023 | 9.38 | 9.99 | 9.38 | 9.90 | 9.90 | 24,100 |
| Dec 18, 2023 | 9.47 | 9.64 | 9.29 | 9.51 | 9.51 | 30,100 |
| Dec 15, 2023 | 9.35 | 9.90 | 9.08 | 9.67 | 9.67 | 54,600 |
| Dec 14, 2023 | 9.63 | 9.99 | 9.51 | 9.82 | 9.82 | 8,600 |
| Dec 13, 2023 | 9.37 | 9.64 | 9.37 | 9.63 | 9.63 | 14,600 |
| Dec 12, 2023 | 9.57 | 9.65 | 9.54 | 9.60 | 9.60 | 10,000 |
| Dec 11, 2023 | 9.61 | 9.70 | 9.17 | 9.56 | 9.56 | 24,900 |
| Dec 08, 2023 | 9.61 | 9.99 | 9.37 | 9.89 | 9.89 | 9,200 |
| Dec 07, 2023 | 9.58 | 9.72 | 9.55 | 9.68 | 9.68 | 1,900 |
| Dec 06, 2023 | 9.80 | 9.98 | 9.61 | 9.77 | 9.77 | 16,100 |
| Dec 05, 2023 | 9.65 | 9.78 | 9.60 | 9.73 | 9.73 | 13,400 |
| Dec 04, 2023 | 9.67 | 9.74 | 9.37 | 9.60 | 9.60 | 4,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.