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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.58$10.142,300——
2012-12-28$5.54$10.07400——
2012-12-27$5.55$10.081,100——
2012-12-26$5.56$10.10200——
2012-12-24$5.72$10.390——
2012-12-21$5.72$10.390——
2012-12-20$5.72$10.39600——
2012-12-19$5.70$10.362,100——
2012-12-18$5.95$10.812,100——
2012-12-17$5.95$10.814,100——
2012-12-14$5.88$10.680——
2012-12-13$5.88$10.68900——
2012-12-12$6.00$10.9011,100——
2012-12-11$5.83$10.592,700——
2012-12-10$5.61$10.190——
2012-12-07$5.61$10.191,600——
2012-12-06$5.60$10.170——
2012-12-05$5.60$10.178,000——
2012-12-04$5.62$10.214,600——
2012-12-03$5.73$10.414,800——
2012-11-30$5.90$10.722,100——
2012-11-29$5.75$10.455,100——
2012-11-28$5.72$10.396,500——
2012-11-27$5.91$10.745,200——
2012-11-26$6.05$10.9926,100——
2012-11-23$5.40$9.8118,500——
2012-11-21$5.00$9.08700——
2012-11-20$4.99$9.07400——
2012-11-19$5.00$9.081,200——
2012-11-16$4.74$8.612,300——
2012-11-15$4.66$8.473,000——
2012-11-14$4.73$8.591,000——
2012-11-13$4.64$8.4317,600——
2012-11-12$4.80$8.7212,700——
2012-11-09$4.48$8.141,300——
2012-11-08$4.51$8.190——
2012-11-07$4.51$8.19700——
2012-11-06$4.69$8.520——
2012-11-05$4.69$8.522,700——
2012-11-02$4.62$8.39800——
2012-11-01$4.69$8.521,000——
2012-10-31$4.69$8.520——
2012-10-26$4.69$8.521,200——
2012-10-25$4.65$8.455,500——
2012-10-24$4.64$8.4310,300——
2012-10-23$4.60$8.364,500——
2012-10-22$4.47$8.121,000——
2012-10-19$4.47$8.12700——
2012-10-18$4.47$8.126,400——
2012-10-17$4.47$8.12900——
2012-10-16$4.40$7.99800——
2012-10-15$4.34$7.894,100——
2012-10-12$4.18$7.598,000——
2012-10-11$4.15$7.5419,000——
2012-10-10$3.99$7.250——
2012-10-09$3.99$7.25800——
2012-10-08$3.77$6.85800——
2012-10-05$3.82$6.94300——
2012-10-04$3.85$6.993,000——
2012-10-03$3.77$6.851,400——
2012-10-02$3.75$6.812,600——
2012-10-01$3.66$6.65200——
2012-09-28$3.75$6.8117,900——
2012-09-27$3.64$6.6157,800——
2012-09-26$3.66$6.659,600——
2012-09-25$3.69$6.703,700——
2012-09-24$3.76$6.8310,800——
2012-09-21$3.81$6.92500——
2012-09-20$3.90$7.09400——
2012-09-19$3.98$7.234,300——
2012-09-18$3.93$7.14300——
2012-09-17$3.95$7.182,200——
2012-09-14$3.88$7.053,500——
2012-09-13$3.95$7.18600——
2012-09-12$4.00$7.271,000——
2012-09-11$3.96$7.190——
2012-09-10$3.96$7.190——
2012-09-07$3.96$7.19900——
2012-09-06$4.00$7.27300——
2012-09-05$3.88$7.050——
2012-09-04$3.88$7.050——
2012-08-31$3.88$7.050——
2012-08-30$3.88$7.05800——
2012-08-29$3.88$7.059,200——
2012-08-28$3.90$7.094,000——
2012-08-27$3.92$7.1211,200——
2012-08-24$4.05$7.360——
2012-08-23$4.05$7.364,000——
2012-08-22$4.03$7.325,300——
2012-08-21$4.23$7.69900——
2012-08-20$4.25$7.721,700——
2012-08-17$4.25$7.729,800——
2012-08-16$4.13$7.504,200——
2012-08-15$4.31$7.83300——
2012-08-14$4.16$7.565,400——
2012-08-13$4.20$7.630——
2012-08-10$4.20$7.632,500——
2012-08-09$4.21$7.654,700——
2012-08-08$4.25$7.7213,200——
2012-08-07$4.22$7.674,900——
2012-08-06$4.47$8.120——
2012-08-03$4.47$8.12200——
2012-08-02$4.25$7.724,700——
2012-08-01$4.29$7.79300——
2012-07-31$4.18$7.59300——
2012-07-30$4.25$7.720——
2012-07-27$4.25$7.720——
2012-07-26$4.25$7.720——
2012-07-25$4.25$7.724,900——
2012-07-24$4.10$7.4519,100——
2012-07-23$4.06$7.38700——
2012-07-20$4.20$7.630——
2012-07-19$4.20$7.630——
2012-07-18$4.20$7.63300——
2012-07-17$4.17$7.582,000——
2012-07-16$4.35$7.903,900——
2012-07-13$4.35$7.903,300——
2012-07-12$4.33$7.87200——
2012-07-11$4.43$8.05200——
2012-07-10$4.47$8.12200——
2012-07-09$4.23$7.690——
2012-07-06$4.23$7.692,300——
2012-07-05$4.43$8.051,100——
2012-07-03$4.20$7.63900——
2012-07-02$4.25$7.720——
2012-06-29$4.25$7.720——
2012-06-28$4.25$7.7210,800——
2012-06-27$4.16$7.561,300——
2012-06-26$4.16$7.561,700——
2012-06-25$4.13$7.501,800——
2012-06-22$4.13$7.501,900——
2012-06-21$4.15$7.54800——
2012-06-20$4.12$7.497,700——
2012-06-19$4.12$7.492,200——
2012-06-18$4.12$7.49300——
2012-06-15$4.38$7.961,500——
2012-06-14$4.33$7.872,400——
2012-06-13$4.31$7.832,900——
2012-06-12$4.25$7.721,900——
2012-06-11$4.20$7.633,500——
2012-06-08$4.20$7.63300——
2012-06-07$4.20$7.632,700——
2012-06-06$4.25$7.725,400——
2012-06-05$4.25$7.722,800——
2012-06-04$4.45$8.095,200——
2012-06-01$4.30$7.8117,200——
2012-05-31$4.36$7.92300——
2012-05-30$4.35$7.906,600——
2012-05-29$4.35$7.909,700——
2012-05-25$4.58$8.321,100——
2012-05-24$4.60$8.364,600——
2012-05-23$4.40$7.994,800——
2012-05-22$4.50$8.182,700——
2012-05-21$4.59$8.34600——
2012-05-18$4.45$8.092,500——
2012-05-17$4.41$8.010——
2012-05-16$4.41$8.011,200——
2012-05-15$4.50$8.18500——
2012-05-14$4.57$8.302,400——
2012-05-11$4.63$8.410——
2012-05-10$4.63$8.41600——
2012-05-09$4.68$8.500——
2012-05-08$4.68$8.50100——
2012-05-07$4.64$8.43400——
2012-05-04$4.56$8.289,500——
2012-05-03$4.71$8.564,300——
2012-05-02$4.70$8.541,500——
2012-05-01$4.50$8.181,400——
2012-04-30$4.70$8.037,600——
2012-04-27$4.76$8.13600——
2012-04-26$4.65$7.944,500——
2012-04-25$4.74$8.094,400——
2012-04-24$4.80$8.2011,300——
2012-04-23$4.45$7.602,300——
2012-04-20$4.27$7.290——
2012-04-19$4.27$7.29500——
2012-04-18$4.25$7.260——
2012-04-17$4.25$7.263,100——
2012-04-16$4.30$7.34200——
2012-04-13$4.38$7.481,400——
2012-04-12$4.21$7.191,500——
2012-04-11$4.15$7.09600——
2012-04-10$4.20$7.17500——
2012-04-09$4.30$7.341,700——
2012-04-05$4.28$7.313,000——
2012-04-04$4.24$7.247,700——
2012-04-03$4.21$7.197,700——
2012-04-02$4.24$7.244,200——
2012-03-30$4.34$7.41500——
2012-03-29$4.22$7.210——
2012-03-28$4.22$7.21400——
2012-03-27$4.21$7.194,100——
2012-03-26$4.30$7.340——
2012-03-23$4.30$7.341,000——
2012-03-22$4.46$7.622,700——
2012-03-21$4.40$7.511,400——
2012-03-20$4.35$7.43700——
2012-03-19$4.26$7.275,900——
2012-03-16$4.25$7.26500——
2012-03-15$4.23$7.222,000——
2012-03-14$4.23$7.225,200——
2012-03-13$4.26$7.274,700——
2012-03-12$4.21$7.192,400——
2012-03-09$4.28$7.313,500——
2012-03-08$4.23$7.226,100——
2012-03-07$4.15$7.0910,200——
2012-03-06$4.22$7.218,300——
2012-03-05$4.39$7.500——
2012-03-02$4.39$7.50200——
2012-03-01$4.18$7.140——
2012-02-29$4.18$7.146,100——
2012-02-28$4.20$7.177,900——
2012-02-27$4.23$7.2210,100——
2012-02-24$4.48$7.652,400——
2012-02-23$4.34$7.415,500——
2012-02-22$4.35$7.437,600——
2012-02-21$4.45$7.6017,700——
2012-02-17$4.33$7.392,500——
2012-02-16$4.40$7.513,100——
2012-02-15$4.23$7.227,300——
2012-02-14$4.30$7.343,800——
2012-02-13$4.40$7.5112,300——
2012-02-10$4.40$7.51200——
2012-02-09$4.40$7.51500——
2012-02-08$4.43$7.56900——
2012-02-07$4.33$7.391,700——
2012-02-06$4.50$7.682,500——
2012-02-03$4.44$7.582,500——
2012-02-02$4.40$7.511,400——
2012-02-01$4.30$7.343,100——
2012-01-31$4.34$7.412,300——
2012-01-30$4.25$7.2610,900——
2012-01-27$4.43$7.560——
2012-01-26$4.43$7.560——
2012-01-25$4.43$7.563,600——
2012-01-24$4.34$7.41800——
2012-01-23$4.46$7.621,800——
2012-01-20$4.44$7.580——
2012-01-19$4.44$7.58200——
2012-01-18$4.40$7.510——
2012-01-17$4.40$7.51400——
2012-01-13$4.20$7.172,200——
2012-01-12$4.37$7.46800——
2012-01-11$4.58$7.820——
2012-01-10$4.58$7.82200——
2012-01-09$4.15$7.09100——
2012-01-06$4.24$7.241,400——
2012-01-05$4.47$7.63700——
2012-01-04$4.26$7.27200——
2012-01-03$4.12$7.034,000——