TAT Technologies Ltd. - Ordinary Shares (TATT)

Last Price39.77

Change+7.08 (21.66%)

NASDAQ· Last Trade: May 20th, 3:50 PM EDT

Historical Prices For TAT Technologies Ltd. - Ordinary Shares (TATT)

Date Range:

2026-02-20 - 2026-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/19/2026	32.46	33.18	32.23	32.69	167,474	32.69
5/18/2026	32.21	32.97	32.03	32.43	104,814	32.43
5/15/2026	32.55	32.95	31.52	32.08	133,950	32.08
5/14/2026	33.41	33.94	32.63	33.29	123,239	33.29
5/13/2026	35.07	35.24	32.89	33.41	222,213	33.41
5/12/2026	35.65	36.31	34.85	36.02	155,039	36.02
5/11/2026	35.38	36.12	34.75	35.84	210,972	35.84
5/08/2026	35.88	36.92	35.88	36.42	168,680	36.42
5/07/2026	36.09	36.99	35.40	35.62	108,128	35.62
5/06/2026	36.30	36.90	35.73	36.23	118,722	36.23
5/05/2026	35.27	36.25	35.25	35.86	103,907	35.86
5/04/2026	36.16	36.80	34.89	34.96	154,071	34.96
5/01/2026	36.74	37.60	35.67	36.59	92,034	36.59
4/30/2026	36.22	37.02	36.22	36.71	126,264	36.71
4/29/2026	36.35	36.36	35.13	35.37	112,445	35.37
4/28/2026	35.51	35.89	33.80	34.86	161,188	34.86
4/27/2026	35.91	36.82	35.21	35.87	147,936	35.87
4/24/2026	38.17	38.17	35.88	35.96	261,136	35.96
4/23/2026	36.79	38.93	36.69	38.69	368,885	38.69
4/22/2026	36.81	37.19	36.00	37.14	141,555	37.14
4/21/2026	37.24	37.54	35.46	35.84	318,582	35.84
4/20/2026	40.50	40.71	37.13	37.40	427,803	37.40
4/17/2026	42.20	43.08	40.02	40.62	294,547	40.62
4/16/2026	41.61	41.99	40.42	40.61	231,102	40.61
4/15/2026	43.91	44.07	41.98	42.60	266,112	42.60
4/14/2026	45.48	46.14	44.65	44.79	141,660	44.79
4/13/2026	44.04	46.09	43.80	45.42	165,182	45.42
4/10/2026	43.01	45.42	43.00	44.71	151,239	44.71
4/09/2026	40.94	43.80	40.64	43.03	226,399	43.03
4/08/2026	43.35	43.57	40.93	41.37	229,011	41.37
4/07/2026	39.38	41.00	38.55	40.21	166,781	40.21
4/06/2026	40.13	41.81	39.17	39.66	255,637	39.66
4/02/2026	39.48	41.24	38.69	40.13	144,892	40.13
4/01/2026	42.00	42.60	41.37	41.48	97,447	41.48
3/31/2026	38.86	41.26	38.19	40.63	325,121	40.63
3/30/2026	42.07	42.07	37.27	38.02	339,306	38.02
3/27/2026	43.52	43.70	41.59	42.20	126,575	42.20
3/26/2026	45.34	45.96	44.02	44.63	172,124	44.63
3/25/2026	46.14	46.56	44.90	45.82	217,848	45.82
3/24/2026	46.28	47.19	45.55	46.09	185,698	46.09
3/23/2026	44.67	46.72	43.80	46.00	314,543	46.00
3/20/2026	47.71	48.39	40.70	43.01	782,406	43.01
3/19/2026	51.05	54.76	46.77	47.32	492,181	47.32
3/18/2026	61.11	61.78	55.78	56.55	324,905	56.55
3/17/2026	59.96	61.57	58.95	61.10	191,590	61.10
3/16/2026	55.00	58.23	55.00	57.69	96,101	57.69
3/13/2026	56.11	58.42	54.62	54.80	176,695	54.80
3/12/2026	59.60	60.23	55.34	55.46	151,174	55.46
3/11/2026	56.62	57.84	56.04	57.34	90,508	57.34
3/10/2026	58.65	60.11	57.00	57.97	117,610	57.97
3/09/2026	57.98	60.88	57.01	58.93	202,079	58.93
3/06/2026	57.58	60.24	57.11	57.72	83,213	57.72
3/05/2026	64.02	64.50	58.06	58.92	387,489	58.92
3/04/2026	59.15	61.00	57.51	60.32	171,014	60.32
3/03/2026	55.64	56.40	54.00	56.16	60,638	56.16
3/02/2026	57.01	57.99	56.18	56.58	122,681	56.58
2/27/2026	55.59	55.59	53.55	55.37	72,762	55.37
2/26/2026	55.13	55.84	53.94	55.68	53,645	55.68
2/25/2026	56.47	56.49	53.88	54.93	96,326	54.93
2/24/2026	53.29	56.41	51.96	56.14	191,351	56.14
2/23/2026	54.11	54.33	53.30	53.81	63,072	53.81
2/20/2026	53.18	54.37	52.33	52.85	54,393	52.85