U.S. markets closed

TAT Technologies Ltd. (TATT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9300-0.0600 (-1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20214.92005.20004.88004.93004.93008,700
Apr 12, 20215.01005.09004.90004.99004.990024,100
Apr 09, 20215.16005.16005.00005.10005.100030,400
Apr 08, 20215.13005.14005.03005.14005.140020,600
Apr 07, 20215.09005.19005.04005.11005.110026,200
Apr 06, 20215.19005.20005.06005.09005.090031,900
Apr 05, 20215.27005.44005.10005.10005.100027,800
Apr 01, 20215.23005.23005.10005.13005.130024,400
Mar 31, 20215.44005.44005.14005.14005.140011,100
Mar 30, 20215.21005.57005.21005.25005.250024,300
Mar 29, 20215.45005.45005.12005.22005.220028,300
Mar 26, 20215.39005.48005.36005.46005.46005,600
Mar 25, 20215.45005.56005.37005.42005.42005,400
Mar 24, 20215.56005.67005.38005.40005.400016,300
Mar 23, 20215.55005.68005.40005.40005.400017,900
Mar 22, 20215.73005.81005.60005.60005.600018,800
Mar 19, 20215.62005.85005.62005.64005.64008,900
Mar 18, 20215.64005.85005.64005.67005.670015,600
Mar 17, 20215.66005.75005.54005.74005.740036,300
Mar 16, 20215.81005.81005.51005.66005.660018,100
Mar 15, 20215.73005.73005.56005.59005.59006,700
Mar 12, 20215.61005.67005.45005.61005.61005,100
Mar 11, 20215.43005.87005.43005.66005.660015,000
Mar 10, 20215.32005.42005.28005.34005.34008,000
Mar 09, 20215.30005.41005.20005.32005.320012,000
Mar 08, 20215.32005.39005.27005.27005.27007,400
Mar 05, 20215.35005.56005.03005.31005.310025,900
Mar 04, 20215.60005.60005.21005.35005.350027,700
Mar 03, 20215.68005.74005.61005.64005.640013,500
Mar 02, 20215.79005.80005.63005.72005.72004,400
Mar 01, 20215.70005.89005.59005.78005.780012,700
Feb 26, 20215.83005.83005.56005.60005.600020,000
Feb 25, 20215.94006.03005.62005.76005.760013,500
Feb 24, 20215.99006.02005.80005.85005.850016,100
Feb 23, 20216.21006.21005.41005.95005.950052,500
Feb 22, 20216.11006.22006.04006.11006.110023,700
Feb 19, 20216.39006.44006.15006.21006.210034,600
Feb 18, 20216.04006.47006.03006.32006.3200102,400
Feb 17, 20216.15006.27006.03006.05006.050026,800
Feb 16, 20215.96006.28005.90006.26006.260058,000
Feb 12, 20216.04006.04005.80005.98005.980018,200
Feb 11, 20215.93006.05005.78005.80005.800021,500
Feb 10, 20216.01006.17005.81005.85005.850034,600
Feb 09, 20215.94006.24005.88006.19006.190065,700
Feb 08, 20215.56005.94005.56005.80005.8000112,300
Feb 05, 20215.45005.63005.45005.56005.560024,800
Feb 04, 20215.44005.63005.41005.56005.560022,900
Feb 03, 20215.44005.48005.30005.48005.480017,600
Feb 02, 20215.47005.47005.32005.38005.380025,700
Feb 01, 20215.60005.60005.33005.45005.450036,400
Jan 29, 20215.70005.77005.51005.58005.580011,200
Jan 28, 20215.56005.75005.47005.58005.580030,500
Jan 27, 20215.70005.89005.56005.60005.600038,500
Jan 26, 20215.84005.94005.77005.88005.880037,600
Jan 25, 20215.97005.98005.64005.85005.850074,700
Jan 22, 20216.03006.10005.81005.86005.860040,300
Jan 21, 20216.27006.31006.00006.10006.100045,000
Jan 20, 20216.10006.21006.00006.14006.140061,100
Jan 19, 20216.13006.38006.06006.18006.180061,900
Jan 15, 20216.27006.42006.10006.18006.180060,400
Jan 14, 20216.12006.50006.10006.44006.4400120,700
Jan 13, 20216.33006.34006.08006.30006.3000103,700
Jan 12, 20216.08006.41006.01006.30006.300082,400
Jan 11, 20216.06006.28006.05006.14006.140090,900
Jan 08, 20216.19006.30006.00006.22006.2200230,000
Jan 07, 20216.19006.69005.59006.50006.50001,013,700
Jan 06, 20217.62008.34006.25006.59006.590029,358,700
Jan 05, 20214.60005.99004.60005.10005.10001,088,900
Jan 04, 20214.82004.83004.51004.65004.650032,600
Dec 31, 20204.40004.79004.40004.53004.530045,000
Dec 30, 20204.45004.58004.45004.52004.52006,700
Dec 29, 20204.57004.62004.52004.55004.55008,600
Dec 28, 20204.50004.62004.36004.57004.570017,200
Dec 24, 20204.36004.47004.36004.39004.390010,300
Dec 23, 20204.50004.50004.45004.45004.45005,800
Dec 22, 20204.52004.58004.45004.46004.46003,900
Dec 21, 20204.45004.58004.45004.56004.56006,100
Dec 18, 20204.52004.64004.50004.56004.560011,700
Dec 17, 20204.56004.64004.56004.62004.62003,900
Dec 16, 20204.56004.59004.39004.59004.59009,700
Dec 15, 20204.54004.59004.44004.59004.590010,200
Dec 14, 20204.60004.71004.44004.61004.610019,700
Dec 11, 20204.58004.60004.55004.57004.57003,700
Dec 10, 20204.64004.66004.54004.61004.61005,400
Dec 09, 20204.67004.70004.38004.59004.590080,500
Dec 08, 20204.59004.64004.56004.63004.630016,500
Dec 07, 20204.50004.61004.46004.54004.54008,500
Dec 04, 20204.57004.57004.46004.51004.51002,700
Dec 03, 20204.45004.52004.45004.47004.47006,200
Dec 02, 20204.45004.54004.45004.46004.46001,900
Dec 01, 20204.55004.63004.45004.48004.480017,800
Nov 30, 20204.65004.65004.47004.47004.47003,800
Nov 27, 20204.59004.63004.59004.62004.62001,600
Nov 25, 20204.65004.66004.56004.64004.64004,400
Nov 24, 20204.69004.69004.41004.51004.510013,000
Nov 23, 20204.64004.69004.63004.63004.63005,500
Nov 20, 20204.57004.64004.54004.57004.57008,000
Nov 19, 20204.55004.58004.48004.54004.54006,000
Nov 18, 20204.50004.60004.42004.55004.550018,800
Nov 17, 20204.43004.49004.31004.48004.48008,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...