NASDAQ:TATT | Historical Stock Price | TAT TECHNOLOGIES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.26$6.12$16.61$45.09$122.371987-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.28$3.2824,100——
1999-12-30$3.31$3.3139,800——
1999-12-29$3.25$3.2595,500——
1999-12-28$3.00$3.00115,500——
1999-12-27$3.19$3.1984,600——
1999-12-23$3.63$3.6275,800——
1999-12-22$3.44$3.4425,100——
1999-12-21$3.44$3.4411,700——
1999-12-20$3.31$3.3136,500——
1999-12-17$3.25$3.2534,500——
1999-12-16$3.13$3.1252,200——
1999-12-15$3.38$3.3736,600——
1999-12-14$3.31$3.3152,400——
1999-12-13$2.88$2.8718,600——
1999-12-10$3.06$3.0617,000——
1999-12-09$2.88$2.8711,300——
1999-12-08$2.75$2.756,700——
1999-12-07$2.69$2.691,900——
1999-12-06$2.69$2.699,500——
1999-12-03$3.00$3.00500——
1999-12-02$2.81$2.812,500——
1999-12-01$2.88$2.872,000——
1999-11-30$3.00$3.009,600——
1999-11-29$3.06$3.0612,300——
1999-11-26$2.75$2.75100——
1999-11-24$2.75$2.759,100——
1999-11-23$2.50$2.5015,000——
1999-11-22$2.09$2.0921,000——
1999-11-19$2.44$2.444,600——
1999-11-18$2.38$2.3751,800——
1999-11-17$2.38$2.373,800——
1999-11-16$2.50$2.50700——
1999-11-15$2.38$2.3733,200——
1999-11-12$2.44$2.444,500——
1999-11-11$2.38$2.3727,700——
1999-11-10$2.44$2.44201,400——
1999-11-09$2.00$2.006,200——
1999-11-08$2.00$2.0014,500——
1999-11-05$2.00$2.0032,800——
1999-11-04$1.81$1.812,000——
1999-11-03$1.75$1.753,200——
1999-11-02$1.75$1.7561,200——
1999-11-01$1.94$1.940——
1999-10-29$1.94$1.944,300——
1999-10-28$1.94$1.9429,900——
1999-10-27$1.97$1.9758,200——
1999-10-26$1.88$1.8710,200——
1999-10-25$1.81$1.81100——
1999-10-22$1.78$1.7814,000——
1999-10-21$1.75$1.7513,500——
1999-10-20$1.78$1.7818,500——
1999-10-19$1.75$1.7511,000——
1999-10-18$1.63$1.623,100——
1999-10-15$1.63$1.629,300——
1999-10-14$1.59$1.5969,600——
1999-10-13$1.56$1.562,000——
1999-10-12$1.56$1.564,500——
1999-10-11$1.50$1.500——
1999-10-08$1.50$1.506,200——
1999-10-07$1.59$1.5920,000——
1999-10-06$1.63$1.6230,600——
1999-10-05$1.78$1.7815,200——
1999-10-04$1.78$1.783,000——
1999-10-01$1.63$1.6213,400——
1999-09-30$1.63$1.62900——
1999-09-29$1.78$1.78200——
1999-09-28$1.78$1.782,900——
1999-09-27$1.63$1.625,300——
1999-09-24$1.63$1.6234,800——
1999-09-23$1.69$1.6940,300——
1999-09-22$1.78$1.7815,700——
1999-09-21$1.75$1.7529,300——
1999-09-20$1.75$1.750——
1999-09-17$1.75$1.75500——
1999-09-16$1.75$1.750——
1999-09-15$1.75$1.751,000——
1999-09-14$1.75$1.757,500——
1999-09-13$1.78$1.78700——
1999-09-10$1.78$1.781,800——
1999-09-09$1.81$1.8132,300——
1999-09-08$1.81$1.816,000——
1999-09-07$1.75$1.7532,200——
1999-09-03$1.63$1.6218,000——
1999-09-02$1.56$1.564,000——
1999-09-01$1.56$1.562,000——
1999-08-31$1.56$1.562,000——
1999-08-30$1.50$1.5038,600——
1999-08-27$1.50$1.500——
1999-08-26$1.50$1.50500——
1999-08-25$1.50$1.500——
1999-08-24$1.50$1.500——
1999-08-23$1.50$1.500——
1999-08-20$1.50$1.500——
1999-08-19$1.50$1.5012,000——
1999-08-18$1.56$1.560——
1999-08-17$1.56$1.5627,200——
1999-08-16$1.56$1.560——
1999-08-13$1.56$1.56100——
1999-08-12$1.44$1.440——
1999-08-11$1.44$1.442,200——
1999-08-10$1.50$1.500——
1999-08-09$1.50$1.506,000——
1999-08-06$1.44$1.441,500——
1999-08-05$1.50$1.5013,700——
1999-08-04$1.38$1.370——
1999-08-03$1.38$1.370——
1999-08-02$1.38$1.374,000——
1999-07-30$1.50$1.500——
1999-07-29$1.50$1.505,900——
1999-07-28$1.63$1.620——
1999-07-27$1.63$1.622,000——
1999-07-26$1.63$1.62500——
1999-07-23$1.63$1.620——
1999-07-22$1.63$1.620——
1999-07-21$1.63$1.62700——
1999-07-20$1.69$1.6918,000——
1999-07-19$1.78$1.781,200——
1999-07-16$1.78$1.781,000——
1999-07-15$1.75$1.750——
1999-07-14$1.75$1.7513,900——
1999-07-13$1.63$1.620——
1999-07-12$1.63$1.6226,600——
1999-07-09$1.75$1.7513,700——
1999-07-08$1.72$1.7211,800——
1999-07-07$1.69$1.6986,900——
1999-07-06$1.75$1.755,600——
1999-07-02$1.75$1.7518,600——
1999-07-01$1.75$1.755,700——
1999-06-30$1.69$1.699,200——
1999-06-29$1.63$1.620——
1999-06-28$1.63$1.6234,700——
1999-06-25$1.63$1.622,000——
1999-06-24$1.50$1.501,400——
1999-06-23$1.63$1.629,800——
1999-06-22$1.56$1.56700——
1999-06-21$1.63$1.6210,600——
1999-06-18$1.63$1.620——
1999-06-17$1.63$1.621,000——
1999-06-16$1.56$1.565,000——
1999-06-15$1.56$1.566,100——
1999-06-14$1.69$1.6910,100——
1999-06-11$1.63$1.629,400——
1999-06-10$1.63$1.6216,900——
1999-06-09$1.63$1.6212,600——
1999-06-08$1.81$1.8118,200——
1999-06-07$1.75$1.7539,500——
1999-06-04$1.88$1.87400——
1999-06-03$1.88$1.8723,400——
1999-06-02$1.94$1.9469,000——
1999-06-01$1.78$1.78145,100——
1999-05-28$1.72$1.724,500——
1999-05-27$1.63$1.62500——
1999-05-26$1.75$1.753,500——
1999-05-25$1.75$1.751,500——
1999-05-24$1.50$1.503,400——
1999-05-21$1.44$1.440——
1999-05-20$1.44$1.44500——
1999-05-19$1.50$1.501,000——
1999-05-18$1.63$1.620——
1999-05-17$1.63$1.620——
1999-05-14$1.63$1.62600——
1999-05-13$1.63$1.629,200——
1999-05-12$1.69$1.6922,000——
1999-05-11$1.63$1.620——
1999-05-10$1.63$1.6219,500——
1999-05-07$1.75$1.7546,100——
1999-05-06$1.75$1.7522,500——
1999-05-05$1.75$1.7513,200——
1999-05-04$1.75$1.7523,700——
1999-05-03$1.75$1.7518,200——
1999-04-30$1.81$1.81500——
1999-04-29$1.81$1.8127,300——
1999-04-28$1.97$1.975,500——
1999-04-27$1.69$1.692,700——
1999-04-26$1.56$1.5647,800——
1999-04-23$1.38$1.370——
1999-04-22$1.38$1.37500——
1999-04-21$1.38$1.370——
1999-04-20$1.38$1.37200——
1999-04-19$1.50$1.500——
1999-04-16$1.50$1.500——
1999-04-15$1.50$1.506,600——
1999-04-14$1.38$1.3741,500——
1999-04-13$1.50$1.501,200——
1999-04-12$1.28$1.282,100——
1999-04-09$1.00$1.001,100——
1999-04-08$1.03$1.031,600——
1999-04-07$1.03$1.03200——
1999-04-06$1.13$1.126,100——
1999-04-05$1.38$1.371,800——
1999-04-01$1.56$1.560——
1999-03-31$1.56$1.560——
1999-03-30$1.56$1.565,900——
1999-03-29$1.56$1.5639,400——
1999-03-26$1.50$1.50200——
1999-03-25$1.50$1.500——
1999-03-24$1.50$1.5011,900——
1999-03-23$1.50$1.5014,300——
1999-03-22$1.50$1.500——
1999-03-19$1.50$1.500——
1999-03-18$1.50$1.500——
1999-03-17$1.50$1.50500——
1999-03-16$1.31$1.310——
1999-03-15$1.31$1.31200——
1999-03-12$1.47$1.474,600——
1999-03-11$1.38$1.370——
1999-03-10$1.38$1.379,900——
1999-03-09$1.31$1.313,000——
1999-03-08$1.41$1.419,000——
1999-03-05$1.44$1.441,000——
1999-03-04$1.44$1.447,900——
1999-03-03$1.56$1.560——
1999-03-02$1.56$1.560——
1999-03-01$1.56$1.560——
1999-02-26$1.56$1.560——
1999-02-25$1.56$1.560——
1999-02-24$1.56$1.562,500——
1999-02-23$1.44$1.445,500——
1999-02-22$1.41$1.41700——
1999-02-19$1.50$1.500——
1999-02-18$1.50$1.504,000——
1999-02-17$1.50$1.502,000——
1999-02-16$1.56$1.562,000——
1999-02-12$1.56$1.560——
1999-02-11$1.56$1.560——
1999-02-10$1.56$1.5611,600——
1999-02-09$1.56$1.568,900——
1999-02-08$1.19$1.191,200——
1999-02-05$1.19$1.19800——
1999-02-04$1.31$1.313,500——
1999-02-03$1.50$1.508,000——
1999-02-02$1.63$1.620——
1999-02-01$1.63$1.620——
1999-01-29$1.63$1.624,200——
1999-01-28$1.44$1.442,200——
1999-01-27$1.63$1.62200——
1999-01-26$1.75$1.751,600——
1999-01-25$1.75$1.755,300——
1999-01-22$1.63$1.620——
1999-01-21$1.63$1.623,800——
1999-01-20$1.75$1.7515,700——
1999-01-19$1.81$1.810——
1999-01-15$1.81$1.818,100——
1999-01-14$1.63$1.622,900——
1999-01-13$1.88$1.879,400——
1999-01-12$1.88$1.870——
1999-01-11$1.88$1.8719,900——
1999-01-08$1.53$1.535,000——
1999-01-07$1.56$1.5620,700——
1999-01-06$1.75$1.7514,400——
1999-01-05$1.63$1.620——
1999-01-04$1.63$1.625,000——