TAT Technologies Ltd. - Ordinary Shares (TATT)

Last Price42.62

Change+0.97 (2.33%)

NASDAQ· Last Trade: Aug 5th, 11:39 PM EDT

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

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	49.28	52.99	42.13	42.62	693,018	42.62
8/04/2026	39.69	41.69	39.27	41.65	163,016	41.65
8/03/2026	39.56	39.93	38.32	39.25	314,962	39.25
7/31/2026	41.00	41.19	38.75	38.90	222,198	38.90
7/30/2026	40.91	41.60	40.51	40.79	90,112	40.79
7/29/2026	42.43	42.43	39.01	40.61	235,776	40.61
7/28/2026	42.74	42.80	41.21	42.15	84,869	42.15
7/27/2026	41.94	43.83	41.74	43.14	102,434	43.14
7/24/2026	42.54	44.24	41.50	41.83	120,065	41.83
7/23/2026	41.42	43.57	40.45	42.17	339,853	42.17
7/22/2026	40.71	42.00	40.71	41.45	117,181	41.45
7/21/2026	39.93	41.04	39.50	40.72	89,816	40.72
7/20/2026	40.50	41.47	39.51	39.79	85,066	39.79
7/17/2026	39.02	41.00	38.16	40.20	107,924	40.20
7/16/2026	42.20	42.20	39.60	40.10	92,052	40.10
7/15/2026	44.12	45.30	41.85	42.01	144,722	42.01
7/14/2026	43.24	45.94	43.24	44.26	281,949	44.26
7/13/2026	42.18	42.65	41.54	42.33	165,367	42.33
7/10/2026	43.12	43.70	42.22	43.28	191,868	43.28
7/09/2026	44.02	44.06	42.73	43.12	91,124	43.12
7/08/2026	44.93	45.38	43.45	43.87	114,518	43.87
7/07/2026	47.62	47.62	45.13	45.96	123,978	45.96
7/06/2026	48.01	50.19	47.20	47.79	156,853	47.79
7/02/2026	48.38	49.45	47.10	47.60	155,113	47.60
7/01/2026	47.78	49.89	47.30	48.11	154,164	48.11
6/30/2026	46.64	48.89	46.64	48.23	185,767	48.23
6/29/2026	46.01	46.63	44.52	45.49	174,123	45.49
6/26/2026	43.17	47.75	43.17	46.76	1,883,307	46.76
6/25/2026	43.03	46.31	43.03	43.85	272,570	43.85
6/24/2026	43.38	44.56	42.28	42.54	112,161	42.54
6/23/2026	42.99	43.81	42.97	43.38	88,266	43.38
6/22/2026	44.96	46.13	43.50	43.65	173,448	43.65
6/18/2026	45.16	47.00	44.91	46.76	171,657	46.76
6/17/2026	42.54	45.96	42.24	45.15	260,304	45.15
6/16/2026	44.89	45.37	42.83	43.02	111,341	43.02
6/15/2026	44.99	45.98	44.00	45.45	119,142	45.45
6/12/2026	44.19	45.60	43.40	45.15	199,478	45.15
6/11/2026	41.60	44.41	41.60	43.98	132,953	43.98
6/10/2026	42.32	44.13	40.99	40.99	126,034	40.99
6/09/2026	43.26	44.25	41.56	43.33	196,197	43.33
6/08/2026	44.38	45.58	43.34	43.66	256,642	43.66
6/05/2026	44.80	45.16	43.45	44.01	217,036	44.01
6/04/2026	41.94	47.05	41.85	45.95	552,907	45.95
6/03/2026	42.55	44.66	41.67	42.82	367,095	42.82
6/02/2026	41.75	42.02	40.01	40.36	226,531	40.36
6/01/2026	42.66	42.75	40.96	42.39	194,328	42.39
5/29/2026	0.00	43.77	41.19	43.31	222,395	43.31
5/28/2026	40.31	42.10	40.30	41.83	123,965	41.83
5/27/2026	39.59	41.86	39.33	40.33	206,616	40.33
5/26/2026	38.99	40.52	38.93	39.13	351,003	39.13
5/22/2026	37.73	38.82	36.77	37.07	142,116	37.07
5/21/2026	38.18	38.28	36.26	37.20	258,404	37.20
5/20/2026	37.94	40.73	36.02	39.54	552,500	39.54
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