TAT Technologies Ltd. - TATT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.18	52.85	52.85	54.37	52.33	54,400
February 19, 2026	52.29	53	53	53.49	51.88	57,969
February 18, 2026	52.03	52.29	52.29	53.28	51.94	67,778
February 17, 2026	49.8	51.24	51.24	51.39	49.15	85,900
February 13, 2026	50.22	49.19	49.19	51.15	49.13	68,317
February 12, 2026	49.84	50.29	50.29	51.93	48.78	130,588
February 11, 2026	51.14	50.26	50.26	52.4	49.92	77,612
February 10, 2026	52.61	51.4	51.4	52.65	51.01	109,116
February 09, 2026	48.66	53.03	53.03	53.28	48.66	202,184
February 06, 2026	47.55	47.88	47.88	48.23	46.75	78,132
February 05, 2026	46.5	46.12	46.12	47.86	45.84	126,986
February 04, 2026	48.31	47.49	47.49	48.31	45.66	234,518
February 03, 2026	49.66	48.72	48.72	50.06	46.94	138,706
February 02, 2026	50.06	50.53	50.53	51.61	49.8	111,935
January 30, 2026	50.02	50.88	50.88	51.21	48.85	150,878
January 29, 2026	51.66	50.86	50.86	52.58	49.46	153,423
January 28, 2026	53.77	51.89	51.89	53.77	51.21	129,014
January 27, 2026	53.43	53.65	53.65	54.8	53.04	220,147
January 26, 2026	53.01	52.33	52.33	53.73	52.19	95,030
January 23, 2026	52.57	52.54	52.54	52.79	51.6	51,528
January 22, 2026	53.52	52.17	52.17	53.52	51.61	59,642
January 21, 2026	53.13	53.12	53.12	53.83	51.54	122,000
January 20, 2026	52.4	52.3	52.3	53.74	51.55	164,600
January 16, 2026	51.84	52.4	52.4	52.52	50.75	116,516
January 15, 2026	52.33	51.56	51.56	52.83	51.41	110,100
January 14, 2026	51.95	51.94	51.94	52.37	51	144,200
January 13, 2026	52.67	52.16	52.16	53.02	51.51	115,400
January 12, 2026	52.12	52.9	52.9	53.3	50.93	137,035
January 09, 2026	51.51	51.24	51.24	52.99	50.52	281,900
January 08, 2026	52.88	51.23	51.23	53.14	50.16	255,591
January 07, 2026	51.7	51.49	51.49	53.59	51.14	259,500
January 06, 2026	50.17	51.87	51.87	52	49.61	273,816
January 05, 2026	48.57	49.22	49.22	51.44	48.4	210,500
January 02, 2026	45.37	47.58	47.58	47.58	45.05	232,569
December 31, 2025	44.66	44.66	44.66	45.28	44	233,500
December 30, 2025	44.8	44.54	44.54	45.95	43.73	349,100
December 29, 2025	44.56	43.86	43.86	44.73	43.47	255,532
December 26, 2025	45.14	45.48	45.48	45.92	44.28	183,042
December 24, 2025	43.78	45.2	45.2	46.45	43.78	150,001
December 23, 2025	43.01	43.8	43.8	44.5	42.99	66,500
December 22, 2025	40.92	43.26	43.26	43.3	40.92	89,596
December 19, 2025	39.8	40.08	40.08	40.5	38.01	146,100
December 18, 2025	39.57	39.56	39.56	40.48	38.85	92,365
December 17, 2025	39.91	38.73	38.73	40.52	38.7	81,537
December 16, 2025	39.05	39.85	39.85	40.09	38.72	120,400
December 15, 2025	39.74	39.07	39.07	40.25	38.69	87,000
December 12, 2025	39.86	39.47	39.47	40.63	38.77	140,865
December 11, 2025	38.8	39.68	39.68	40	38.13	132,136
December 10, 2025	37.8	38.8	38.8	39.37	37.45	210,443
December 09, 2025	39.15	37.76	37.76	39.24	37.73	140,218
December 08, 2025	39.13	39.17	39.17	39.8	38.71	82,132
December 05, 2025	40.05	39	39	40.15	38.26	180,300
December 04, 2025	39.79	40.12	40.12	41.76	39.38	152,174
December 03, 2025	39.91	40.21	40.21	40.72	39.7	51,253
December 02, 2025	39.37	40.64	40.64	41.19	39.05	133,400
December 01, 2025	37.75	39.01	39.01	39.74	37.04	163,033
November 28, 2025	38.65	38.42	38.42	39	37.89	19,828
November 26, 2025	36.8	38.24	38.24	39.42	36.65	224,700
November 25, 2025	38.69	36.08	36.08	38.82	35.88	255,000
November 24, 2025	39.15	39.53	39.53	41.7	37.5	248,829

TAT Technologies Ltd. (TATT) NASDAQ