TAT Technologies Ltd. - Ordinary Shares (TATT)

Last Price37.64

Change+5.84 (18.36%)

NASDAQ · Last Trade: Nov 2nd, 3:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	33.05	33.30	31.35	31.80	100,275	31.80
10/29/2026	32.39	33.97	32.31	33.50	89,986	33.50
10/28/2026	32.77	33.23	32.19	32.56	94,599	32.56
10/27/2026	32.63	33.17	32.02	32.96	145,408	32.96
10/26/2026	31.63	33.13	31.60	32.68	105,017	32.68
10/23/2026	31.23	31.86	30.46	31.65	84,781	31.65
10/22/2026	32.20	32.46	31.08	31.52	94,769	31.52
10/21/2026	32.72	32.78	32.15	32.42	77,137	32.42
10/20/2026	33.42	33.86	32.52	32.78	89,738	32.78
10/19/2026	33.26	33.77	32.47	33.55	98,435	33.55
10/16/2026	32.23	33.64	32.21	32.84	116,589	32.84
10/15/2026	31.85	32.75	31.63	32.21	136,503	32.21
10/14/2026	31.95	32.90	31.53	31.78	120,568	31.78
10/13/2026	32.92	32.92	30.98	31.82	113,511	31.82
10/12/2026	33.47	33.83	32.50	32.81	183,000	32.81
10/09/2026	33.03	35.00	33.03	33.89	155,261	33.89
10/08/2026	32.47	33.28	32.40	32.97	183,188	32.97
10/07/2026	32.99	33.27	31.70	32.50	175,426	32.50
10/06/2026	33.10	34.23	32.83	33.49	108,391	33.49
10/05/2026	34.73	34.73	32.82	33.10	118,042	33.10
10/02/2026	35.42	35.69	34.82	35.19	118,164	35.19
10/01/2026	35.14	35.76	34.81	34.83	89,963	34.83
9/30/2026	35.79	36.00	35.00	35.04	109,120	35.04
9/29/2026	35.99	36.69	35.42	35.42	132,684	35.42
9/28/2026	37.05	37.05	35.00	35.64	166,835	35.64
9/25/2026	37.80	38.24	37.12	37.57	82,475	37.57
9/24/2026	38.00	38.36	37.09	37.39	126,602	37.39
9/23/2026	38.18	39.10	38.00	38.17	110,534	38.17
9/22/2026	38.57	38.67	37.60	38.05	139,233	38.05
9/21/2026	38.44	38.44	37.54	38.05	70,278	38.05
9/18/2026	37.56	38.30	36.97	38.01	157,892	38.01
9/17/2026	38.55	38.84	37.09	37.71	122,946	37.71
9/16/2026	38.07	38.25	36.37	37.48	181,758	37.48
9/15/2026	38.20	38.45	37.05	38.07	86,306	38.07
9/14/2026	37.91	39.39	37.23	38.62	75,734	38.62
9/11/2026	38.58	38.92	37.96	38.46	76,717	38.46
9/10/2026	37.75	38.48	37.42	37.85	71,471	37.85
9/09/2026	40.38	40.50	38.51	38.67	170,790	38.67
9/08/2026	40.53	41.43	39.82	40.22	165,679	40.22
9/04/2026	39.11	40.23	38.70	39.97	84,973	39.97
9/03/2026	37.56	39.35	37.39	39.01	130,282	39.01
9/02/2026	37.32	37.80	36.88	37.03	119,725	37.03
9/01/2026	36.19	37.25	36.19	36.75	134,851	36.75
8/31/2026	36.65	36.88	36.00	36.33	78,188	36.33
8/28/2026	37.44	37.56	36.04	36.30	74,480	36.30
8/27/2026	38.67	38.67	36.88	37.33	131,146	37.33
8/26/2026	37.62	39.40	37.62	39.33	74,373	39.33
8/25/2026	37.89	38.32	37.02	37.66	115,542	37.66
8/24/2026	36.48	37.94	36.31	37.35	279,529	37.35
8/21/2026	36.45	37.64	36.40	36.89	141,800	36.89
8/20/2026	38.84	38.84	35.95	36.20	160,132	36.20
8/19/2026	39.97	40.05	38.43	38.50	86,986	38.50
8/18/2026	40.03	40.60	39.51	40.02	87,270	40.02
8/17/2026	41.32	41.44	40.49	40.63	110,742	40.63
8/14/2026	39.94	42.12	39.94	41.69	220,426	41.69
8/13/2026	39.41	40.66	39.21	40.36	151,193	40.36
8/12/2026	37.60	39.49	37.37	39.09	217,784	39.09
8/11/2026	38.53	38.60	37.22	37.74	136,367	37.74
8/10/2026	38.60	39.56	36.55	39.37	250,267	39.37
8/07/2026	40.40	40.75	38.84	39.64	136,490	39.64
8/06/2026	41.90	43.46	39.80	39.89	246,599	39.89
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