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

Tel-Instrument Electronics (NY: TIK )

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 (%)
Nov 28, 2014 4.560 4.630 4.540 4.630 1,700 +0.09(+1.98%)
Nov 26, 2014 4.420 4.540 4.540 4.540 12,600 +0.20(+4.61%)
Nov 25, 2014 4.200 4.430 4.200 4.340 11,784 +0.00(+0.00%)
Nov 24, 2014 4.160 4.430 4.110 4.340 10,401 -0.07(-1.59%)
Nov 21, 2014 4.500 4.500 4.020 4.410 39,653 +0.00(+0.00%)
Nov 20, 2014 4.450 4.470 4.260 4.410 13,878 -0.06(-1.34%)
Nov 19, 2014 4.410 4.590 4.390 4.470 6,550 -0.27(-5.70%)
Nov 18, 2014 4.500 4.740 4.490 4.740 2,950 +0.13(+2.82%)
Nov 17, 2014 4.850 4.850 4.600 4.610 2,500 -0.49(-9.61%)
Nov 14, 2014 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
Nov 13, 2014 5.030 5.130 4.950 5.000 17,700 +0.02(+0.40%)
Nov 12, 2014 4.900 5.000 4.900 4.980 4,800 -0.02(-0.40%)
Nov 11, 2014 5.010 5.010 5.000 5.000 600 -0.12(-2.34%)
Nov 10, 2014 5.050 5.140 5.000 5.120 4,583 -0.08(-1.54%)
Nov 06, 2014 5.190 5.200 5.200 5.200 2,200 +0.07(+1.36%)
Nov 05, 2014 5.180 5.180 5.130 5.130 200 -0.08(-1.54%)
Nov 04, 2014 5.300 5.320 5.080 5.210 2,479 -0.13(-2.43%)
Nov 03, 2014 5.340 5.340 5.340 5.340 100 +0.19(+3.69%)
Oct 31, 2014 5.300 5.300 5.110 5.150 2,052 -0.22(-4.10%)
Oct 30, 2014 5.370 5.370 5.370 5.370 100 +0.06(+1.13%)
Oct 28, 2014 5.200 5.310 5.310 5.310 200 +0.01(+0.19%)
Oct 24, 2014 5.300 5.300 5.300 5.300 500 -0.07(-1.30%)
Oct 23, 2014 5.090 5.370 5.290 5.370 400 +0.08(+1.51%)
Oct 22, 2014 5.302 5.370 5.290 5.290 1,076 -0.04(-0.75%)
Oct 20, 2014 5.330 5.330 5.330 5.330 300 +0.09(+1.72%)
Oct 17, 2014 5.240 5.240 5.240 5.240 100 +0.07(+1.35%)
Oct 16, 2014 5.170 5.190 5.000 5.170 626 -0.02(-0.39%)
Oct 15, 2014 5.190 5.190 5.190 5.190 100 +0.00(+0.00%)
Oct 14, 2014 5.010 5.250 4.990 5.190 4,621 -0.06(-1.14%)
Oct 13, 2014 5.290 5.290 5.110 5.250 1,378 -0.04(-0.76%)
Oct 10, 2014 5.290 5.290 5.250 5.290 600 -0.02(-0.38%)
Oct 09, 2014 5.340 5.340 5.080 5.310 5,800 +0.02(+0.38%)
Oct 08, 2014 5.300 5.310 5.160 5.290 3,070 -0.02(-0.38%)
Oct 07, 2014 5.160 5.310 5.160 5.310 1,358 -0.07(-1.30%)
Oct 06, 2014 5.380 5.380 5.380 5.380 100 +0.07(+1.32%)
Oct 03, 2014 5.140 5.310 5.140 5.310 260 +0.00(+0.00%)
Oct 02, 2014 5.110 5.350 5.110 5.310 1,741 -0.03(-0.56%)
Sep 30, 2014 5.340 5.340 5.340 5.340 100 +0.11(+2.10%)
Sep 29, 2014 5.120 5.380 5.100 5.230 1,600 -0.02(-0.38%)
Sep 26, 2014 5.110 5.280 5.100 5.250 4,830 -0.15(-2.78%)
Sep 25, 2014 5.380 5.400 5.380 5.400 251 +0.15(+2.86%)
Sep 24, 2014 5.270 5.320 5.080 5.250 9,726 -0.14(-2.60%)
Sep 23, 2014 5.370 5.390 5.350 5.390 514 +0.00(+0.00%)
Sep 22, 2014 5.250 5.520 5.160 5.390 7,568 +0.13(+2.47%)
Sep 19, 2014 5.600 5.600 5.260 5.260 6,450 -0.12(-2.23%)
Sep 18, 2014 5.320 5.700 5.320 5.380 3,792 -0.14(-2.53%)
Sep 17, 2014 5.450 5.700 5.450 5.520 2,106 -0.04(-0.72%)
Sep 16, 2014 5.780 5.800 5.490 5.560 4,010 -0.22(-3.81%)
Sep 15, 2014 5.430 5.780 5.430 5.780 2,467 +0.13(+2.30%)
Sep 12, 2014 5.730 5.780 5.650 5.650 1,343 -0.08(-1.40%)
Sep 11, 2014 5.750 5.750 5.700 5.730 1,996 -0.02(-0.35%)
Sep 10, 2014 5.440 5.750 5.750 5.750 5,138 +0.00(+0.00%)
Sep 09, 2014 5.750 5.750 5.700 5.750 831 +0.00(+0.00%)
Sep 08, 2014 5.590 5.750 5.530 5.750 3,742 +0.23(+4.16%)
Sep 05, 2014 5.600 5.600 5.520 5.520 960 -0.18(-3.15%)
Sep 04, 2014 5.370 5.700 5.370 5.700 6,732 +0.10(+1.78%)
Sep 03, 2014 5.770 5.528 5.450 5.600 1,860 +0.07(+1.30%)
Aug 29, 2014 5.740 5.528 5.528 5.528 3,700 +0.00(+0.00%)
Aug 28, 2014 5.730 5.730 5.510 5.528 2,900 -0.10(-1.81%)
Aug 26, 2014 5.580 5.630 5.630 5.630 1,500 -0.09(-1.57%)
Aug 25, 2014 5.690 5.720 5.341 5.720 4,425 +0.17(+3.06%)
Aug 22, 2014 5.310 5.450 5.600 5.550 900 -0.05(-0.89%)
Aug 21, 2014 5.500 5.730 5.320 5.600 1,200 +0.11(+2.00%)
Aug 20, 2014 5.410 5.490 5.410 5.490 1,980 +0.09(+1.67%)
Aug 19, 2014 5.300 5.400 5.300 5.400 460 +0.00(+0.00%)
Aug 18, 2014 5.400 5.400 5.400 5.400 172 +0.02(+0.37%)
Aug 15, 2014 5.380 5.380 5.380 5.380 200 -0.03(-0.55%)
Aug 14, 2014 5.304 5.340 5.300 5.410 12,755 -0.09(-1.64%)
Aug 13, 2014 5.500 5.390 5.410 5.500 5,316 +0.11(+2.04%)
Aug 12, 2014 5.420 5.490 5.390 5.390 400 -0.10(-1.82%)
Aug 11, 2014 5.500 5.500 5.490 5.490 400 +0.02(+0.37%)
Aug 08, 2014 5.341 5.470 5.341 5.470 2,000 +0.00(+0.00%)
Aug 05, 2014 5.400 5.470 5.470 5.470 5,500 -0.02(-0.36%)
Aug 04, 2014 5.490 5.490 5.490 5.490 307 +0.15(+2.81%)
Aug 01, 2014 5.340 5.340 5.340 5.340 34 +0.00(+0.00%)
Jul 31, 2014 5.400 5.400 5.310 5.340 8,770 -0.01(-0.19%)
Jul 30, 2014 5.350 5.350 5.350 5.350 70 +0.00(+0.00%)
Jul 29, 2014 5.280 5.482 5.280 5.350 6,790 +0.07(+1.33%)
Jul 28, 2014 5.380 5.380 5.280 5.280 1,350 -0.12(-2.22%)
Jul 25, 2014 5.260 5.400 5.260 5.400 746 +0.00(+0.00%)
Jul 24, 2014 5.400 5.400 5.253 5.400 1,450 +0.03(+0.56%)
Jul 23, 2014 5.320 5.370 5.320 5.370 684 +0.05(+0.94%)
Jul 22, 2014 5.150 5.320 5.150 5.320 1,860 +0.02(+0.38%)
Jul 21, 2014 5.120 5.300 5.120 5.300 760 -0.02(-0.38%)
Jul 18, 2014 5.320 5.320 5.320 5.320 200 +0.18(+3.50%)
Jul 17, 2014 5.140 5.140 5.140 5.140 580 -0.16(-3.02%)
Jul 16, 2014 5.300 5.300 5.300 5.300 460 +0.05(+0.95%)
Jul 15, 2014 5.310 5.310 5.110 5.250 1,125 +0.14(+2.74%)
Jul 14, 2014 5.320 5.320 5.060 5.110 1,150 -0.06(-1.16%)
Jul 11, 2014 5.310 5.310 5.100 5.170 5,200 -0.01(-0.19%)
Jul 10, 2014 5.300 5.300 5.180 5.180 701 -0.07(-1.33%)
Jul 09, 2014 5.330 5.330 5.190 5.250 18,486 +0.00(+0.00%)
Jul 08, 2014 5.279 5.279 5.250 5.250 601 +0.04(+0.86%)
Jul 07, 2014 5.130 5.280 5.010 5.205 8,866 +0.16(+3.07%)
Jul 03, 2014 4.980 5.050 5.050 5.050 7,800 +0.06(+1.20%)
Jul 02, 2014 4.970 5.000 4.970 4.990 919 -0.25(-4.77%)
Jul 01, 2014 5.750 5.750 4.920 5.240 42,769 -0.20(-3.68%)
Jun 30, 2014 5.460 5.460 5.210 5.440 6,178 +0.29(+5.63%)
Jun 27, 2014 5.140 5.350 5.120 5.150 1,705 -0.07(-1.34%)
Jun 26, 2014 5.510 5.510 5.170 5.220 4,716 -0.06(-1.14%)
Jun 25, 2014 5.140 5.280 5.110 5.280 1,462 +0.22(+4.35%)
Jun 24, 2014 5.220 5.450 5.010 5.060 13,043 -0.40(-7.33%)
Jun 23, 2014 5.540 5.540 5.210 5.460 564 +0.25(+4.80%)
Jun 20, 2014 5.470 5.470 5.210 5.210 9,013 -0.27(-4.93%)
Jun 19, 2014 5.290 5.570 5.290 5.480 3,952 -0.10(-1.79%)
Jun 17, 2014 5.410 5.580 5.580 5.580 4,600 -0.02(-0.36%)
Jun 16, 2014 5.540 5.600 5.540 5.600 1,115 +0.05(+0.90%)
Jun 13, 2014 5.325 5.570 5.325 5.550 2,500 -0.03(-0.54%)
Jun 12, 2014 5.580 5.580 5.580 5.580 110 +0.00(+0.00%)
Jun 10, 2014 5.530 5.580 5.580 5.580 1,600 +0.08(+1.45%)
Jun 06, 2014 5.560 5.560 5.400 5.500 1,190 +0.03(+0.51%)
Jun 05, 2014 5.500 5.580 5.450 5.472 4,950 +0.02(+0.40%)
Jun 04, 2014 5.460 5.500 5.320 5.450 3,715 +0.01(+0.18%)
Jun 03, 2014 5.440 5.440 5.440 5.440 135 +0.14(+2.64%)
Jun 02, 2014 5.380 5.440 5.200 5.300 10,202 +0.12(+2.32%)
May 30, 2014 5.310 5.310 5.100 5.180 6,750 -0.10(-1.89%)
May 29, 2014 5.200 5.290 5.200 5.280 2,000 +0.01(+0.19%)
May 28, 2014 5.110 5.300 5.110 5.270 5,450 +0.09(+1.74%)
May 27, 2014 5.120 5.300 5.070 5.180 6,000 -0.02(-0.38%)
May 23, 2014 5.310 5.200 5.200 5.200 2,600 +0.10(+1.96%)
May 22, 2014 5.190 5.340 5.090 5.100 4,910 +0.08(+1.59%)
May 21, 2014 5.340 5.340 5.020 5.020 6,780 -0.38(-7.04%)
May 20, 2014 5.300 5.400 5.300 5.400 2,000 +0.17(+3.25%)
May 19, 2014 5.000 5.310 5.000 5.230 2,600 +0.14(+2.75%)
May 16, 2014 5.090 5.090 5.090 5.090 24 +0.00(+0.00%)
May 15, 2014 5.000 5.090 5.000 5.090 2,700 +0.00(+0.00%)
May 14, 2014 5.090 5.090 5.090 5.090 20 +0.00(+0.00%)
May 13, 2014 4.960 5.100 4.750 5.090 5,666 +0.00(+0.00%)
May 12, 2014 4.960 5.090 4.960 5.090 5,208 +0.00(+0.00%)
May 09, 2014 5.100 5.110 4.970 5.090 2,060 +0.13(+2.62%)
May 08, 2014 5.090 5.170 4.960 4.960 600 -0.26(-4.98%)
May 07, 2014 4.930 5.310 4.930 5.220 5,557 +0.22(+4.40%)
May 06, 2014 5.160 5.360 4.900 5.000 7,600 -0.14(-2.72%)
May 05, 2014 5.160 5.160 5.140 5.140 305 +0.02(+0.39%)
May 02, 2014 5.000 5.130 5.000 5.120 1,545 +0.01(+0.20%)
May 01, 2014 5.090 5.110 5.000 5.110 1,587 +0.01(+0.20%)
Apr 30, 2014 4.870 5.110 4.870 5.100 5,381 +0.02(+0.39%)
Apr 29, 2014 5.070 5.100 5.050 5.080 1,893 +0.21(+4.31%)
Apr 28, 2014 5.030 5.080 4.860 4.870 807 -0.20(-3.94%)
Apr 24, 2014 5.130 5.070 5.070 5.070 2,700 +0.02(+0.40%)
Apr 23, 2014 5.070 5.070 5.000 5.050 1,030 -0.03(-0.59%)
Apr 22, 2014 4.820 5.120 4.820 5.080 3,786 +0.28(+5.83%)
Apr 21, 2014 5.000 5.050 4.670 4.800 4,404 -0.06(-1.23%)
Apr 17, 2014 4.950 4.860 4.860 4.860 3,700 +0.11(+2.32%)
Apr 16, 2014 4.450 4.750 4.450 4.750 5,360 +0.15(+3.26%)
Apr 15, 2014 4.490 4.600 4.070 4.600 19,892 +0.15(+3.37%)
Apr 14, 2014 4.480 4.590 4.400 4.450 10,658 -0.03(-0.67%)
Apr 11, 2014 4.630 4.650 4.480 4.480 11,000 -0.05(-1.10%)
Apr 10, 2014 4.640 4.640 4.490 4.530 3,200 -0.07(-1.52%)
Apr 09, 2014 4.480 4.630 4.450 4.600 9,525 +0.10(+2.22%)
Apr 08, 2014 4.480 4.500 4.450 4.500 900 -0.12(-2.60%)
Apr 07, 2014 4.620 4.620 4.620 4.620 100 +0.03(+0.65%)
Apr 04, 2014 4.500 4.590 4.499 4.590 10,100 +0.19(+4.32%)
Apr 03, 2014 4.330 4.400 4.330 4.400 600 +0.00(+0.00%)
Apr 02, 2014 4.510 4.550 4.210 4.400 38,899 -0.12(-2.65%)
Apr 01, 2014 4.420 4.520 4.300 4.520 1,598 +0.10(+2.26%)
Mar 31, 2014 4.450 4.540 4.220 4.420 4,877 +0.09(+2.08%)
Mar 28, 2014 4.180 4.350 4.180 4.330 461 +0.15(+3.59%)
Mar 27, 2014 4.330 4.400 4.070 4.180 39,294 -0.08(-1.92%)
Mar 26, 2014 4.490 4.690 4.250 4.262 33,696 -0.24(-5.29%)
Mar 25, 2014 4.720 4.720 4.400 4.500 5,405 -0.06(-1.32%)
Mar 24, 2014 4.510 4.650 4.400 4.560 9,678 +0.01(+0.22%)
Mar 21, 2014 4.480 4.790 4.430 4.550 51,421 -0.17(-3.60%)
Mar 20, 2014 4.600 4.800 4.500 4.720 22,519 +0.14(+3.06%)
Mar 19, 2014 4.430 4.650 4.330 4.580 27,794 -0.02(-0.43%)
Mar 18, 2014 4.610 4.990 4.576 4.600 38,683 +0.01(+0.22%)
Mar 17, 2014 4.370 5.000 4.370 4.590 50,619 -0.01(-0.22%)
Mar 14, 2014 4.260 4.680 4.260 4.600 68,499 +0.15(+3.37%)
Mar 13, 2014 4.450 4.710 4.450 4.450 3,770 +0.01(+0.23%)
Mar 12, 2014 4.280 4.450 4.261 4.440 3,250 +0.01(+0.23%)
Mar 11, 2014 4.260 4.430 4.260 4.430 1,830 -0.01(-0.23%)
Mar 10, 2014 4.430 4.450 4.310 4.440 3,208 -0.01(-0.21%)
Mar 07, 2014 4.321 4.449 4.321 4.449 1,870 +0.09(+2.05%)
Mar 06, 2014 4.360 4.360 4.360 4.360 815 -0.06(-1.36%)
Mar 05, 2014 4.440 4.449 4.320 4.420 9,499 +0.10(+2.26%)
Mar 04, 2014 4.420 4.529 4.250 4.322 18,489 +0.00(+0.05%)
Mar 03, 2014 4.269 4.500 4.260 4.320 5,907 -0.09(-2.04%)
Feb 28, 2014 4.500 4.510 4.410 4.410 13,025 -0.09(-2.00%)
Feb 27, 2014 4.670 4.710 4.230 4.500 23,031 -0.15(-3.22%)
Feb 26, 2014 4.640 4.867 4.538 4.650 15,953 +0.02(+0.43%)
Feb 25, 2014 4.790 4.820 4.570 4.630 3,109 -0.22(-4.53%)
Feb 24, 2014 4.580 4.850 4.500 4.850 21,189 +0.22(+4.75%)
Feb 21, 2014 5.100 5.100 4.600 4.630 34,862 -0.36(-7.21%)
Feb 20, 2014 5.370 5.370 4.890 4.990 30,791 -0.16(-3.11%)
Feb 19, 2014 5.400 5.400 5.150 5.150 27,473 -0.24(-4.45%)
Feb 18, 2014 5.850 5.970 5.220 5.390 131,480 -0.56(-9.41%)
Feb 14, 2014 6.490 5.950 5.950 5.950 88,600 -0.53(-8.18%)
Feb 13, 2014 6.300 6.550 6.250 6.480 17,576 +0.08(+1.25%)
Feb 12, 2014 6.300 6.550 6.249 6.400 39,305 -0.01(-0.16%)
Feb 11, 2014 6.480 6.700 6.110 6.410 85,939 +0.05(+0.79%)
Feb 10, 2014 6.270 6.490 6.030 6.360 76,218 +0.41(+6.89%)
Feb 07, 2014 6.380 6.410 5.810 5.950 118,979 +0.10(+1.71%)
Feb 06, 2014 5.050 6.070 4.990 5.850 161,295 +0.72(+14.04%)
Feb 05, 2014 5.180 5.250 4.940 5.130 21,074 +0.02(+0.39%)
Feb 04, 2014 5.550 5.830 5.040 5.110 8,580 -0.17(-3.22%)
Feb 03, 2014 5.460 5.460 5.280 5.280 1,925 -0.18(-3.30%)
Jan 31, 2014 5.550 5.650 5.359 5.460 6,912 +0.01(+0.18%)
Jan 30, 2014 5.660 5.720 5.290 5.450 3,745 +0.20(+3.81%)
Jan 29, 2014 5.380 5.660 5.250 5.250 8,050 -0.33(-5.91%)
Jan 28, 2014 5.700 5.700 5.270 5.580 5,600 +0.23(+4.29%)
Jan 27, 2014 5.520 5.819 5.250 5.350 4,765 -0.23(-4.12%)
Jan 24, 2014 5.670 5.799 4.450 5.580 56,017 -0.11(-1.93%)
Jan 23, 2014 5.790 5.899 5.650 5.690 11,623 -0.18(-3.14%)
Jan 22, 2014 5.750 5.910 5.740 5.874 6,590 -0.04(-0.60%)
Jan 21, 2014 5.810 6.229 5.230 5.910 35,382 +0.01(+0.17%)
Jan 17, 2014 5.760 5.900 5.900 5.900 8,500 +0.23(+4.06%)
Jan 16, 2014 6.170 6.170 5.650 5.670 22,658 -0.44(-7.20%)
Jan 15, 2014 6.020 6.240 5.900 6.110 23,100 -0.04(-0.65%)
Jan 14, 2014 6.120 6.390 5.890 6.150 143,487 +0.13(+2.16%)
Jan 13, 2014 6.300 6.560 5.960 6.020 59,686 -0.18(-2.90%)
Jan 10, 2014 5.650 6.250 5.639 6.200 144,233 +0.55(+9.73%)
Jan 09, 2014 5.430 5.650 5.420 5.650 3,231 +0.13(+2.34%)
Jan 08, 2014 5.550 5.550 5.520 5.521 1,243 +0.02(+0.38%)
Jan 07, 2014 5.460 5.550 5.190 5.500 11,289 +0.24(+4.63%)
Jan 06, 2014 5.420 5.420 5.257 5.257 1,944 -0.16(-3.01%)
Jan 03, 2014 5.020 5.426 5.020 5.420 9,785 +0.32(+6.27%)
Jan 02, 2014 5.570 5.750 5.000 5.100 36,537 -0.45(-8.11%)
Dec 31, 2013 5.800 5.550 5.550 5.550 6,300 -0.25(-4.32%)
Dec 30, 2013 5.890 5.890 5.640 5.801 12,200 -0.12(-2.01%)
Dec 27, 2013 5.260 5.980 5.250 5.920 105,743 +0.67(+12.76%)
Dec 26, 2013 4.950 5.250 4.899 5.250 18,542 +0.30(+6.06%)
Dec 24, 2013 4.250 5.000 4.250 4.950 26,629 +0.71(+16.75%)
Dec 23, 2013 4.030 4.251 4.030 4.240 30,991 +0.21(+5.21%)
Dec 20, 2013 4.020 4.030 4.020 4.030 956 -0.10(-2.42%)
Dec 17, 2013 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Dec 16, 2013 3.940 4.130 3.940 4.130 326 +0.07(+1.72%)
Dec 13, 2013 4.040 4.060 4.040 4.060 300 +0.14(+3.57%)
Dec 12, 2013 3.920 3.920 3.920 3.920 15 +0.00(+0.00%)
Dec 10, 2013 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Dec 09, 2013 3.920 3.920 3.920 3.920 8 +0.00(+0.00%)
Dec 06, 2013 3.920 3.920 3.920 3.920 101 +0.00(+0.00%)
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.