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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.53$9.1145,000——
2020-12-30$4.52$9.096,700——
2020-12-29$4.55$9.158,600——
2020-12-28$4.57$9.1917,200——
2020-12-24$4.39$8.8310,300——
2020-12-23$4.45$8.955,800——
2020-12-22$4.46$8.973,900——
2020-12-21$4.56$9.176,100——
2020-12-18$4.56$9.1711,700——
2020-12-17$4.62$9.293,900——
2020-12-16$4.59$9.239,700——
2020-12-15$4.59$9.2310,200——
2020-12-14$4.61$9.2719,700——
2020-12-11$4.57$9.193,700——
2020-12-10$4.61$9.275,400——
2020-12-09$4.59$9.2380,500——
2020-12-08$4.63$9.3116,500——
2020-12-07$4.54$9.138,500——
2020-12-04$4.51$9.072,700——
2020-12-03$4.47$8.996,200——
2020-12-02$4.46$8.971,900——
2020-12-01$4.48$9.0117,800——
2020-11-30$4.47$8.993,800——
2020-11-27$4.62$9.291,600——
2020-11-25$4.64$9.334,400——
2020-11-24$4.51$9.0713,000——
2020-11-23$4.63$9.315,500——
2020-11-20$4.57$9.198,000——
2020-11-19$4.54$9.136,000——
2020-11-18$4.55$9.1518,800——
2020-11-17$4.48$9.018,100——
2020-11-16$4.36$8.777,200——
2020-11-13$4.32$8.686,800——
2020-11-12$4.25$8.5420,100——
2020-11-11$4.34$8.7310,900——
2020-11-10$4.38$8.816,500——
2020-11-09$4.30$8.6417,500——
2020-11-06$4.24$8.525,900——
2020-11-05$4.19$8.4213,100——
2020-11-04$4.12$8.286,800——
2020-11-03$4.16$8.362,100——
2020-11-02$4.13$8.308,300——
2020-10-30$4.12$8.2810,800——
2020-10-29$4.20$8.4410,500——
2020-10-28$4.21$8.464,900——
2020-10-27$4.36$8.771,500——
2020-10-26$4.36$8.777,600——
2020-10-23$4.35$8.7519,100——
2020-10-22$4.30$8.642,800——
2020-10-21$4.25$8.5414,100——
2020-10-20$4.22$8.4817,400——
2020-10-19$4.28$8.6013,200——
2020-10-16$4.31$8.663,600——
2020-10-15$4.32$8.6813,400——
2020-10-14$4.40$8.8535,900——
2020-10-13$4.38$8.8114,500——
2020-10-12$4.42$8.899,900——
2020-10-09$4.49$9.0317,900——
2020-10-08$4.64$9.3362,100——
2020-10-07$4.42$8.8928,600——
2020-10-06$4.47$8.9934,800——
2020-10-05$4.53$9.1136,200——
2020-10-02$4.60$9.2532,900——
2020-10-01$4.59$9.2396,100——
2020-09-30$4.93$9.91132,600——
2020-09-29$5.29$10.63215,000——
2020-09-28$5.60$11.26627,700——
2020-09-25$5.82$11.7015,883,600——
2020-09-24$4.02$8.082,918,600——
2020-09-23$4.00$8.04900——
2020-09-22$4.01$8.061,100——
2020-09-21$4.01$8.0611,700——
2020-09-18$4.03$8.103,900——
2020-09-17$4.02$8.084,600——
2020-09-16$4.00$8.045,700——
2020-09-15$4.00$8.0412,100——
2020-09-14$4.00$8.0418,400——
2020-09-11$4.11$8.26223,200——
2020-09-10$3.88$7.8010,800——
2020-09-09$3.97$7.98500——
2020-09-08$3.96$7.964,400——
2020-09-04$3.94$7.924,400——
2020-09-03$3.92$7.886,600——
2020-09-02$3.95$7.943,500——
2020-09-01$3.93$7.9015,500——
2020-08-31$3.98$8.005,000——
2020-08-28$3.93$7.9012,600——
2020-08-27$3.77$7.589,000——
2020-08-26$4.00$8.0411,800——
2020-08-25$4.07$8.181,700——
2020-08-24$4.20$8.4422,500——
2020-08-21$4.27$8.5825,400——
2020-08-20$4.31$8.66101,500——
2020-08-19$4.05$8.148,200——
2020-08-18$3.78$7.601,000——
2020-08-17$3.88$7.804,200——
2020-08-14$3.68$7.401,600——
2020-08-13$3.63$7.30900——
2020-08-12$3.71$7.462,400——
2020-08-11$3.68$7.407,800——
2020-08-10$3.78$7.602,100——
2020-08-07$3.79$7.622,000——
2020-08-06$3.79$7.621,500——
2020-08-05$3.77$7.582,300——
2020-08-04$3.77$7.581,000——
2020-08-03$3.76$7.561,100——
2020-07-31$3.73$7.500——
2020-07-30$3.73$7.50800——
2020-07-29$3.80$7.64800——
2020-07-28$3.77$7.581,200——
2020-07-27$3.74$7.522,800——
2020-07-24$3.78$7.60400——
2020-07-23$3.73$7.506,800——
2020-07-22$3.75$7.543,400——
2020-07-21$3.78$7.605,700——
2020-07-20$3.78$7.605,800——
2020-07-17$3.83$7.702,800——
2020-07-16$3.81$7.663,900——
2020-07-15$3.77$7.58900——
2020-07-14$3.83$7.702,000——
2020-07-13$3.76$7.564,700——
2020-07-10$3.81$7.665,000——
2020-07-09$3.77$7.5810,700——
2020-07-08$3.86$7.7635,600——
2020-07-07$3.70$7.441,200——
2020-07-06$3.40$6.844,800——
2020-07-02$3.73$7.50800——
2020-07-01$3.72$7.483,900——
2020-06-30$3.96$7.96200——
2020-06-29$3.90$7.842,900——
2020-06-26$3.90$7.843,500——
2020-06-25$3.94$7.92400——
2020-06-24$3.79$7.622,600——
2020-06-23$3.86$7.761,900——
2020-06-22$3.80$7.641,100——
2020-06-19$3.99$8.02800——
2020-06-18$3.98$8.004,600——
2020-06-17$3.85$7.741,000——
2020-06-16$3.69$7.42700——
2020-06-15$3.78$7.603,900——
2020-06-12$3.94$7.922,500——
2020-06-11$3.92$7.884,700——
2020-06-10$3.90$7.841,000——
2020-06-09$3.97$7.981,600——
2020-06-08$3.97$7.986,900——
2020-06-05$3.83$7.704,900——
2020-06-04$3.71$7.464,600——
2020-06-03$3.69$7.420——
2020-06-02$3.69$7.42700——
2020-06-01$3.72$7.482,500——
2020-05-29$3.76$7.561,400——
2020-05-28$3.67$7.381,100——
2020-05-27$3.58$7.201,700——
2020-05-26$3.68$7.401,200——
2020-05-22$3.65$7.342,200——
2020-05-21$3.68$7.402,600——
2020-05-20$3.76$7.56200——
2020-05-19$3.73$7.50600——
2020-05-18$3.65$7.34900——
2020-05-15$3.89$7.821,200——
2020-05-14$3.78$7.603,100——
2020-05-13$3.78$7.601,700——
2020-05-12$3.78$7.60200——
2020-05-11$3.88$7.801,400——
2020-05-08$3.94$7.925,500——
2020-05-07$3.81$7.661,400——
2020-05-06$3.86$7.76300——
2020-05-05$3.82$7.680——
2020-05-04$3.82$7.68900——
2020-05-01$3.97$7.98500——
2020-04-30$4.00$8.041,200——
2020-04-29$4.09$8.22800——
2020-04-28$4.20$8.442,900——
2020-04-27$4.01$8.062,600——
2020-04-24$3.95$7.94300——
2020-04-23$3.55$7.142,300——
2020-04-22$3.75$7.544,100——
2020-04-21$4.01$8.06200——
2020-04-20$3.80$7.641,900——
2020-04-17$3.83$7.706,500——
2020-04-16$3.80$7.647,200——
2020-04-15$3.95$7.942,300——
2020-04-14$3.47$6.980——
2020-04-13$3.47$6.980——
2020-04-09$3.47$6.988,700——
2020-04-08$3.75$7.541,800——
2020-04-07$3.65$7.343,300——
2020-04-06$3.48$7.005,100——
2020-04-03$3.48$7.000——
2020-04-02$3.48$7.000——
2020-04-01$3.48$7.000——
2020-03-31$3.48$7.001,200——
2020-03-30$3.37$6.771,300——
2020-03-27$3.22$6.47400——
2020-03-26$3.23$6.494,400——
2020-03-25$3.13$6.292,400——
2020-03-24$3.15$6.33500——
2020-03-23$3.01$6.05300——
2020-03-20$3.14$6.311,300——
2020-03-19$3.46$6.961,000——
2020-03-18$3.00$6.03500——
2020-03-17$3.20$6.432,500——
2020-03-16$3.20$6.4312,900——
2020-03-13$3.70$7.44300——
2020-03-12$3.80$7.644,600——
2020-03-11$4.17$8.380——
2020-03-10$4.17$8.381,200——
2020-03-09$4.20$8.441,800——
2020-03-06$4.86$9.773,400——
2020-03-05$4.88$9.81900——
2020-03-04$4.88$9.812,500——
2020-03-03$4.89$9.83200——
2020-03-02$4.88$9.811,300——
2020-02-28$5.01$10.07900——
2020-02-27$5.00$10.054,600——
2020-02-26$5.00$10.05800——
2020-02-25$5.00$10.056,100——
2020-02-24$5.13$10.310——
2020-02-21$5.13$10.31100——
2020-02-20$5.07$10.191,400——
2020-02-19$5.07$10.190——
2020-02-18$5.07$10.192,900——
2020-02-14$5.23$10.51300——
2020-02-13$5.11$10.271,100——
2020-02-12$5.10$10.253,400——
2020-02-11$5.09$10.230——
2020-02-10$5.09$10.231,300——
2020-02-07$5.12$10.290——
2020-02-06$5.12$10.29800——
2020-02-05$5.18$10.41800——
2020-02-04$5.30$10.65300——
2020-02-03$5.28$10.61700——
2020-01-31$5.10$10.25300——
2020-01-30$5.33$10.720——
2020-01-29$5.33$10.722,600——
2020-01-28$5.18$10.411,900——
2020-01-27$5.17$10.39700——
2020-01-24$5.19$10.432,200——
2020-01-23$5.25$10.550——
2020-01-22$5.25$10.554,500——
2020-01-21$5.12$10.292,900——
2020-01-17$5.23$10.511,200——
2020-01-16$5.16$10.372,500——
2020-01-15$5.17$10.394,900——
2020-01-14$5.17$10.39300——
2020-01-13$5.06$10.170——
2020-01-10$5.06$10.171,300——
2020-01-09$5.13$10.313,200——
2020-01-08$5.06$10.17400——
2020-01-07$5.06$10.171,700——
2020-01-06$5.02$10.094,800——
2020-01-03$5.07$10.191,800——
2020-01-02$5.00$10.053,500——