Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical Communications Corp (NQ: TCCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.350 2.427 2.305 2.350 11,058 +0.05(+2.17%)
Oct 28, 2016 2.300 2.400 2.300 2.300 18,933 +0.00(+0.00%)
Oct 27, 2016 2.500 2.500 2.250 2.300 41,659 -0.05(-2.13%)
Oct 26, 2016 2.435 2.435 2.300 2.350 67,069 -0.15(-6.00%)
Oct 25, 2016 2.400 2.550 2.400 2.500 31,593 +0.10(+4.17%)
Oct 24, 2016 2.500 2.500 2.400 2.400 44,211 -0.15(-5.88%)
Oct 21, 2016 2.550 2.650 2.400 2.550 31,123 +0.00(+0.00%)
Oct 20, 2016 2.700 2.850 2.350 2.550 277,140 -0.30(-10.53%)
Oct 19, 2016 3.500 4.250 2.775 2.850 2,877,140 +0.50(+21.28%)
Oct 18, 2016 2.350 2.425 2.200 2.350 33,978 -0.15(-6.00%)
Oct 17, 2016 2.300 2.500 2.254 2.500 51,247 +0.21(+9.17%)
Oct 14, 2016 2.280 2.330 2.240 2.290 93,020 +0.02(+0.88%)
Oct 13, 2016 2.250 2.300 2.180 2.270 28,159 +0.04(+1.80%)
Oct 12, 2016 2.170 2.360 2.110 2.230 54,709 +0.03(+1.36%)
Oct 11, 2016 2.305 2.330 2.170 2.200 12,241 -0.11(-4.77%)
Oct 10, 2016 2.300 2.375 2.300 2.310 3,833 -0.01(-0.32%)
Oct 07, 2016 2.360 2.390 2.130 2.317 84,704 -0.02(-0.96%)
Oct 06, 2016 2.340 2.420 2.320 2.340 17,939 +0.01(+0.43%)
Oct 05, 2016 2.460 2.480 2.300 2.330 17,814 -0.14(-5.67%)
Oct 04, 2016 2.600 2.650 2.460 2.470 70,397 -0.13(-5.00%)
Oct 03, 2016 2.650 2.740 2.570 2.600 79,267 -0.05(-1.89%)
Sep 30, 2016 2.490 2.650 2.460 2.650 47,519 +0.00(+0.00%)
Sep 29, 2016 2.519 2.790 2.440 2.650 145,514 +0.06(+2.32%)
Sep 28, 2016 2.770 2.780 2.520 2.590 39,339 -0.15(-5.48%)
Sep 27, 2016 2.545 3.080 2.545 2.740 320,385 +0.20(+7.87%)
Sep 26, 2016 2.600 2.640 2.480 2.540 26,259 -0.05(-1.93%)
Sep 23, 2016 2.495 2.600 2.440 2.590 36,930 -0.01(-0.38%)
Sep 22, 2016 2.550 2.620 2.460 2.600 17,657 +0.07(+2.77%)
Sep 21, 2016 2.531 2.531 2.470 2.530 12,961 -0.05(-1.94%)
Sep 20, 2016 2.600 2.600 2.450 2.580 12,007 +0.04(+1.57%)
Sep 19, 2016 2.550 2.550 2.450 2.540 4,372 +0.00(+0.00%)
Sep 16, 2016 2.560 2.670 2.430 2.540 16,488 -0.07(-2.68%)
Sep 15, 2016 2.410 2.610 2.400 2.610 2,810 +0.15(+6.10%)
Sep 14, 2016 2.363 2.460 2.350 2.460 4,119 +0.03(+1.23%)
Sep 13, 2016 2.440 2.470 2.260 2.430 73,231 -0.01(-0.41%)
Sep 12, 2016 2.450 2.450 2.300 2.440 23,149 +0.02(+1.04%)
Sep 09, 2016 2.430 2.600 2.415 2.415 24,711 -0.04(-1.43%)
Sep 08, 2016 2.360 2.480 2.360 2.450 7,947 +0.09(+3.81%)
Sep 07, 2016 2.370 2.600 2.350 2.360 32,144 -0.00(-0.00%)
Sep 06, 2016 2.500 2.650 2.350 2.360 87,617 -0.12(-4.83%)
Sep 02, 2016 2.430 2.480 2.480 2.480 4,200 +0.09(+3.77%)
Sep 01, 2016 2.410 2.460 2.370 2.390 9,268 -0.02(-0.83%)
Aug 31, 2016 2.460 2.460 2.400 2.410 12,330 -0.09(-3.60%)
Aug 30, 2016 2.500 2.500 2.430 2.500 9,327 +0.01(+0.40%)
Aug 29, 2016 2.600 2.630 2.490 2.490 26,208 -0.14(-5.32%)
Aug 26, 2016 2.490 2.630 2.460 2.630 8,738 +0.12(+4.99%)
Aug 25, 2016 2.490 2.639 2.490 2.505 10,054 -0.12(-4.39%)
Aug 24, 2016 2.520 2.660 2.500 2.620 18,308 +0.01(+0.38%)
Aug 23, 2016 2.630 2.650 2.491 2.610 9,141 -0.04(-1.51%)
Aug 22, 2016 2.440 2.660 2.400 2.650 9,333 +0.12(+4.74%)
Aug 19, 2016 2.460 2.600 2.450 2.530 20,472 +0.08(+3.27%)
Aug 18, 2016 2.632 2.632 2.360 2.450 37,940 -0.15(-5.77%)
Aug 17, 2016 2.570 2.700 2.567 2.600 12,392 +0.02(+0.77%)
Aug 16, 2016 2.660 2.783 2.580 2.580 59,662 -0.07(-2.64%)
Aug 15, 2016 2.620 2.800 2.538 2.650 36,413 +0.03(+1.15%)
Aug 12, 2016 2.810 2.820 2.560 2.620 29,658 -0.17(-6.09%)
Aug 11, 2016 2.950 2.960 2.500 2.790 136,596 -0.51(-15.46%)
Aug 10, 2016 3.480 3.480 3.240 3.300 12,026 -0.20(-5.71%)
Aug 09, 2016 3.440 3.740 3.200 3.500 64,019 -0.05(-1.41%)
Aug 08, 2016 3.300 3.600 3.229 3.550 157,568 +0.28(+8.73%)
Aug 05, 2016 3.320 3.500 3.210 3.265 18,948 -0.03(-1.06%)
Aug 04, 2016 3.560 3.560 3.210 3.300 23,475 -0.32(-8.84%)
Aug 03, 2016 3.200 3.749 3.120 3.620 240,724 +0.32(+9.70%)
Aug 02, 2016 3.360 3.589 3.210 3.300 28,966 -0.27(-7.56%)
Aug 01, 2016 3.280 3.700 3.100 3.570 66,104 +0.24(+7.21%)
Jul 29, 2016 3.450 3.700 3.280 3.330 45,604 -0.35(-9.51%)
Jul 28, 2016 3.820 3.820 3.430 3.680 37,366 -0.04(-1.08%)
Jul 27, 2016 3.900 3.900 3.440 3.720 72,717 +0.03(+0.81%)
Jul 26, 2016 3.920 3.920 3.500 3.690 137,648 -0.22(-5.63%)
Jul 25, 2016 5.250 5.390 3.670 3.910 1,746,985 -1.24(-24.08%)
Jul 22, 2016 4.400 7.750 4.400 5.150 4,706,800 +2.26(+78.20%)
Jul 21, 2016 2.800 3.150 2.710 2.890 151,300 -0.09(-3.02%)
Jul 20, 2016 2.730 2.980 2.658 2.980 4,297 +0.18(+6.31%)
Jul 14, 2016 2.750 2.803 2.803 2.803 800 +0.07(+2.68%)
Jul 13, 2016 2.700 2.730 2.700 2.730 465 -0.06(-2.06%)
Jul 12, 2016 2.474 2.787 2.474 2.787 306 +0.08(+2.85%)
Jul 11, 2016 2.810 2.890 2.640 2.710 10,107 -0.18(-6.23%)
Jul 08, 2016 2.550 2.940 2.529 2.890 69,084 +0.36(+14.26%)
Jul 07, 2016 2.460 2.529 2.552 2.529 4,550 -0.06(-2.29%)
Jul 05, 2016 2.475 2.589 2.475 2.589 775 +0.06(+2.32%)
Jul 01, 2016 2.450 2.530 2.530 2.530 2,100 +0.08(+3.27%)
Jun 30, 2016 2.460 2.526 2.450 2.450 4,379 -0.15(-5.77%)
Jun 29, 2016 2.600 2.600 2.600 2.600 170 +0.09(+3.65%)
Jun 28, 2016 2.516 2.590 2.460 2.508 5,550 -0.08(-3.15%)
Jun 27, 2016 2.590 2.590 2.590 2.590 1,043 +0.00(+0.00%)
Jun 24, 2016 2.590 2.590 2.590 2.590 100 +0.02(+0.92%)
Jun 23, 2016 2.580 2.600 2.540 2.566 3,100 -0.09(-3.46%)
Jun 20, 2016 2.500 2.659 2.659 2.659 100 +0.20(+8.07%)
Jun 17, 2016 2.740 2.740 2.450 2.460 3,487 -0.24(-8.89%)
Jun 16, 2016 2.640 2.700 2.607 2.700 1,478 -0.03(-0.94%)
Jun 15, 2016 2.725 2.725 2.725 2.725 200 +0.04(+1.33%)
Jun 14, 2016 2.550 2.690 2.530 2.689 714 -0.01(-0.54%)
Jun 13, 2016 2.710 2.750 2.700 2.704 13,467 +0.01(+0.33%)
Jun 10, 2016 2.720 2.730 2.680 2.695 15,304 +0.08(+3.06%)
Jun 09, 2016 2.578 2.615 2.578 2.615 250 -0.05(-1.95%)
Jun 08, 2016 2.540 2.750 2.540 2.667 2,000 -0.07(-2.66%)
Jun 06, 2016 2.740 2.740 2.740 2.740 4 +0.07(+2.46%)
Jun 03, 2016 2.555 2.674 2.520 2.674 1,270 -0.02(-0.59%)
Jun 01, 2016 2.530 2.690 2.690 2.690 48 -0.06(-2.18%)
May 25, 2016 2.760 2.750 2.750 2.750 1,800 +0.09(+3.38%)
May 24, 2016 2.510 2.660 2.450 2.660 629 -0.00(-0.09%)
May 23, 2016 2.530 2.662 2.500 2.662 3,755 +0.14(+5.65%)
May 20, 2016 2.500 2.520 2.500 2.520 1,551 +0.01(+0.40%)
May 18, 2016 2.560 2.510 2.510 2.510 5,300 -0.09(-3.46%)
May 17, 2016 2.610 2.610 2.600 2.600 1,665 -0.07(-2.62%)
May 16, 2016 2.550 2.750 2.547 2.670 5,821 -0.09(-3.26%)
May 10, 2016 2.760 2.760 2.760 2.760 100 +0.06(+2.14%)
May 09, 2016 2.510 2.702 2.510 2.702 201 +0.11(+4.34%)
May 06, 2016 2.590 2.590 2.583 2.590 1,800 -0.13(-4.79%)
May 05, 2016 2.560 2.720 2.560 2.720 3,866 -0.03(-1.07%)
Apr 25, 2016 2.750 2.750 2.750 2.750 35 +0.03(+0.97%)
Apr 20, 2016 2.720 2.724 2.724 2.724 23 +0.16(+6.34%)
Apr 19, 2016 2.569 2.569 2.569 2.561 438 -0.10(-3.71%)
Apr 18, 2016 2.660 2.660 2.660 2.660 1,855 -0.08(-2.92%)
Apr 14, 2016 2.500 2.740 2.740 2.740 600 +0.08(+3.12%)
Apr 13, 2016 2.500 2.780 2.360 2.657 8,976 +0.16(+6.28%)
Apr 12, 2016 2.610 2.780 2.400 2.500 11,683 -0.27(-9.77%)
Apr 11, 2016 2.700 2.771 2.700 2.771 200 -0.00(-0.17%)
Mar 31, 2016 2.640 2.776 2.776 2.776 1,100 +0.01(+0.48%)
Mar 30, 2016 2.622 2.762 2.620 2.762 650 -0.02(-0.58%)
Mar 29, 2016 2.610 2.778 2.610 2.778 4,063 +0.00(+0.18%)
Mar 28, 2016 2.620 2.773 2.620 2.773 1,407 +0.00(+0.12%)
Mar 24, 2016 2.770 2.770 2.770 2.770 100 +0.12(+4.52%)
Mar 23, 2016 2.790 2.790 2.610 2.650 2,770 -0.14(-4.96%)
Mar 22, 2016 2.788 2.788 2.788 2.788 102 -0.01(-0.41%)
Mar 18, 2016 2.650 2.800 2.800 2.800 1,200 -0.14(-4.68%)
Mar 15, 2016 2.900 2.937 2.937 2.937 1,100 +0.04(+1.29%)
Mar 14, 2016 2.650 2.900 2.650 2.900 702 +0.20(+7.40%)
Mar 11, 2016 2.660 2.867 2.620 2.700 1,501 -0.17(-6.08%)
Mar 10, 2016 2.875 2.875 2.875 2.875 120 +0.00(+0.09%)
Mar 09, 2016 2.872 2.872 2.872 2.872 100 +0.06(+2.22%)
Mar 08, 2016 2.610 2.871 2.610 2.810 4,924 -0.18(-6.05%)
Mar 04, 2016 2.990 2.991 2.991 2.991 13 +0.04(+1.39%)
Mar 03, 2016 2.924 2.950 2.924 2.950 355 +0.01(+0.35%)
Mar 02, 2016 3.000 3.000 2.690 2.940 3,736 -0.03(-1.02%)
Mar 01, 2016 2.660 2.970 2.650 2.970 1,579 +0.36(+13.79%)
Feb 29, 2016 2.495 2.660 2.495 2.610 862 -0.01(-0.38%)
Feb 26, 2016 2.620 2.620 2.620 2.620 1,728 -0.05(-1.88%)
Feb 25, 2016 2.610 2.670 2.601 2.670 4,114 +0.00(+0.09%)
Feb 24, 2016 2.600 2.668 2.590 2.668 5,135 +0.09(+3.49%)
Feb 23, 2016 2.680 2.680 2.430 2.578 900 -0.11(-4.16%)
Feb 22, 2016 2.690 2.690 2.690 2.690 125 +0.11(+4.26%)
Feb 19, 2016 2.600 2.700 2.500 2.580 11,706 +0.02(+0.83%)
Feb 18, 2016 2.577 2.592 2.559 2.559 1,297 -0.04(-1.59%)
Feb 17, 2016 2.600 2.600 2.600 2.600 103 -0.07(-2.69%)
Feb 16, 2016 2.690 2.690 2.520 2.672 1,833 -0.02(-0.67%)
Feb 11, 2016 2.690 2.690 2.690 2.690 600 -0.08(-2.89%)
Feb 10, 2016 2.770 2.780 2.770 2.770 2,013 +0.02(+0.73%)
Feb 09, 2016 2.750 2.762 2.510 2.750 2,106 -0.15(-5.18%)
Feb 05, 2016 2.640 2.900 2.900 2.900 11 +0.04(+1.40%)
Feb 04, 2016 2.550 2.860 2.550 2.860 237 -0.04(-1.31%)
Feb 03, 2016 2.893 2.900 2.690 2.898 2,440 +0.01(+0.28%)
Feb 02, 2016 2.920 2.920 2.890 2.890 301 -0.03(-1.02%)
Feb 01, 2016 2.901 2.920 2.890 2.920 500 +0.03(+1.03%)
Jan 29, 2016 2.945 2.950 2.890 2.890 2,260 -0.01(-0.34%)
Jan 28, 2016 2.900 2.900 2.900 2.900 100 -0.10(-3.33%)
Jan 27, 2016 2.900 3.000 2.890 3.000 4,117 -0.01(-0.27%)
Jan 22, 2016 2.890 3.008 3.008 3.008 2 -0.01(-0.18%)
Jan 20, 2016 2.890 3.013 3.013 3.013 2,600 -0.04(-1.23%)
Jan 15, 2016 3.020 3.051 3.051 3.051 61 +0.12(+4.12%)
Jan 14, 2016 2.909 2.990 2.900 2.930 1,398 +0.02(+0.69%)
Jan 13, 2016 3.020 3.020 2.900 2.910 472 +0.01(+0.34%)
Jan 12, 2016 3.018 3.018 2.900 2.900 210 -0.11(-3.52%)
Jan 11, 2016 3.050 3.050 2.880 3.006 2,722 +0.05(+1.66%)
Jan 08, 2016 2.900 3.050 2.880 2.957 1,643 -0.01(-0.37%)
Jan 07, 2016 2.976 2.976 2.850 2.968 3,436 -0.15(-4.87%)
Jan 06, 2016 3.120 3.120 3.120 3.120 232 +0.01(+0.32%)
Jan 05, 2016 3.110 3.110 3.110 3.110 145 +0.01(+0.29%)
Jan 04, 2016 3.030 3.170 2.950 3.101 1,382 +0.08(+2.48%)
Dec 31, 2015 2.970 3.026 3.026 3.026 2,700 +0.04(+1.48%)
Dec 30, 2015 2.840 2.982 2.810 2.982 6,542 +0.14(+4.79%)
Dec 29, 2015 2.850 2.900 2.820 2.846 9,229 -0.08(-2.75%)
Dec 28, 2015 2.960 2.960 2.770 2.926 7,336 -0.07(-2.46%)
Dec 24, 2015 3.030 3.000 3.000 3.000 700 +0.01(+0.20%)
Dec 23, 2015 2.900 3.010 2.900 2.994 3,009 +0.05(+1.80%)
Dec 22, 2015 3.076 3.076 2.890 2.941 1,890 -0.14(-4.50%)
Dec 21, 2015 2.850 3.080 2.796 3.080 6,807 +0.13(+4.40%)
Dec 18, 2015 3.120 3.120 2.950 2.950 661 -0.01(-0.34%)
Dec 17, 2015 2.852 3.122 2.852 2.960 3,784 -0.02(-0.67%)
Dec 16, 2015 3.190 3.190 2.980 2.980 2,582 -0.17(-5.46%)
Dec 15, 2015 2.610 3.152 2.510 3.152 11,551 +0.48(+18.05%)
Dec 14, 2015 2.780 2.870 2.660 2.670 11,652 -0.19(-6.64%)
Dec 11, 2015 3.397 3.397 2.710 2.860 28,057 -0.34(-10.59%)
Dec 10, 2015 3.700 3.700 3.060 3.199 3,542 -0.00(-0.04%)
Dec 09, 2015 3.144 3.300 3.110 3.200 6,474 -0.09(-2.74%)
Dec 08, 2015 3.250 3.745 3.160 3.290 4,868 -0.01(-0.31%)
Dec 07, 2015 4.000 4.000 3.250 3.300 24,846 -0.92(-21.80%)
Dec 04, 2015 4.280 4.500 3.780 4.220 20,643 +0.02(+0.40%)
Dec 03, 2015 3.690 4.490 3.600 4.203 37,887 +0.54(+14.84%)
Dec 02, 2015 3.250 3.900 3.250 3.660 31,434 +0.44(+13.51%)
Dec 01, 2015 3.250 3.250 3.224 3.224 3,712 -0.03(-0.78%)
Nov 30, 2015 3.165 3.250 3.165 3.250 2,413 +0.00(+0.00%)
Nov 27, 2015 3.410 3.410 3.250 3.250 2,606 +0.01(+0.46%)
Nov 25, 2015 3.200 3.235 3.235 3.235 700 -0.01(-0.46%)
Nov 24, 2015 3.232 3.250 3.110 3.250 5,810 +0.01(+0.23%)
Nov 23, 2015 3.300 3.300 2.970 3.243 7,489 -0.41(-11.16%)
Nov 19, 2015 3.410 3.650 3.650 3.650 7 -0.11(-2.93%)
Nov 18, 2015 3.760 3.760 3.760 3.760 393 -0.09(-2.39%)
Nov 17, 2015 3.877 3.877 3.760 3.852 1,292 +0.09(+2.45%)
Nov 16, 2015 3.550 3.764 3.550 3.760 7,781 +0.04(+1.07%)
Nov 13, 2015 3.890 3.900 3.550 3.720 27,227 +0.73(+24.42%)
Nov 12, 2015 2.990 2.990 2.990 2.990 3,400 +0.00(+0.00%)
Nov 11, 2015 3.000 3.000 2.870 2.990 6,238 +0.02(+0.58%)
Nov 09, 2015 2.980 2.973 2.973 2.973 24 -0.01(-0.46%)
Nov 04, 2015 2.990 2.986 2.986 2.986 41 +0.05(+1.58%)
Nov 03, 2015 2.750 2.950 2.700 2.940 18,349 +0.09(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.