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 (%)
Feb 28, 2019 4.040 4.040 3.990 4.020 22,976 -0.01(-0.25%)
Feb 27, 2019 3.980 4.040 3.760 4.030 55,226 +0.07(+1.77%)
Feb 26, 2019 3.600 3.960 3.600 3.960 24,604 +0.32(+8.79%)
Feb 25, 2019 3.720 3.720 3.350 3.640 60,500 -0.11(-2.93%)
Feb 22, 2019 3.940 4.070 3.400 3.750 389,000 -0.05(-1.32%)
Feb 21, 2019 3.780 3.900 3.780 3.800 8,356 +0.02(+0.53%)
Feb 20, 2019 3.950 4.000 3.750 3.780 12,429 -0.17(-4.28%)
Feb 19, 2019 3.800 4.080 3.765 3.949 41,472 +0.15(+3.93%)
Feb 15, 2019 3.670 3.870 3.610 3.800 39,200 +0.05(+1.33%)
Feb 14, 2019 4.320 4.320 3.650 3.750 150,667 -0.55(-12.79%)
Feb 13, 2019 4.370 4.380 4.130 4.300 50,728 -0.02(-0.46%)
Feb 12, 2019 4.690 4.850 4.320 4.320 81,153 -0.43(-9.05%)
Feb 11, 2019 5.100 5.136 4.680 4.750 75,604 -0.35(-6.86%)
Feb 08, 2019 5.800 5.800 4.850 5.100 196,700 +0.05(+0.99%)
Feb 07, 2019 5.680 5.680 5.050 5.050 70,788 -0.37(-6.83%)
Feb 06, 2019 5.210 5.600 5.000 5.420 45,315 +0.22(+4.23%)
Feb 05, 2019 5.860 5.860 5.200 5.200 37,717 -0.49(-8.61%)
Feb 04, 2019 6.000 6.000 5.400 5.690 39,963 -0.31(-5.17%)
Feb 01, 2019 6.000 6.000 5.600 6.000 21,400 +0.07(+1.18%)
Jan 31, 2019 5.800 5.930 5.610 5.930 35,230 +0.32(+5.70%)
Jan 30, 2019 5.560 5.630 5.397 5.610 47,135 +0.45(+8.72%)
Jan 29, 2019 5.250 5.420 4.910 5.160 76,547 -0.49(-8.67%)
Jan 28, 2019 4.880 5.750 4.880 5.650 91,906 +0.64(+12.77%)
Jan 25, 2019 5.140 5.140 4.890 5.010 20,200 -0.08(-1.57%)
Jan 24, 2019 4.840 5.130 4.656 5.090 36,400 +0.52(+11.38%)
Jan 23, 2019 4.870 4.990 4.275 4.570 88,340 -0.42(-8.42%)
Jan 22, 2019 5.130 5.140 4.800 4.990 27,085 +0.03(+0.60%)
Jan 18, 2019 4.850 5.130 4.620 4.960 100,100 +0.27(+5.76%)
Jan 17, 2019 4.670 4.950 4.670 4.690 59,259 +0.04(+0.86%)
Jan 16, 2019 4.560 4.810 4.550 4.650 15,969 +0.01(+0.22%)
Jan 15, 2019 4.650 4.750 4.500 4.640 41,788 -0.06(-1.28%)
Jan 14, 2019 4.750 4.880 4.650 4.700 29,089 -0.11(-2.29%)
Jan 11, 2019 4.880 4.890 4.620 4.810 13,500 +0.21(+4.57%)
Jan 10, 2019 4.550 5.000 4.550 4.600 82,484 -0.06(-1.29%)
Jan 09, 2019 4.560 4.880 4.500 4.660 45,971 +0.06(+1.30%)
Jan 08, 2019 4.500 5.000 4.500 4.600 82,472 +0.09(+2.00%)
Jan 07, 2019 4.700 4.790 4.150 4.510 40,517 -0.29(-6.04%)
Jan 04, 2019 4.310 4.950 4.300 4.800 152,900 +0.35(+7.87%)
Jan 03, 2019 4.500 4.500 4.250 4.450 69,529 +0.21(+5.05%)
Jan 02, 2019 3.730 4.271 3.703 4.236 80,505 +0.43(+11.18%)
Dec 31, 2018 3.860 4.000 3.500 3.810 32,700 +0.14(+3.81%)
Dec 28, 2018 3.590 3.800 3.510 3.670 29,000 +0.21(+6.07%)
Dec 27, 2018 3.210 3.600 3.210 3.460 32,456 +0.18(+5.38%)
Dec 26, 2018 3.000 3.380 3.000 3.283 32,492 +0.33(+11.29%)
Dec 24, 2018 3.200 3.225 2.950 2.950 36,300 -0.31(-9.51%)
Dec 21, 2018 3.380 4.140 3.250 3.260 638,700 +0.10(+3.16%)
Dec 20, 2018 3.170 3.320 3.160 3.160 44,792 -0.05(-1.56%)
Dec 19, 2018 3.210 3.309 3.136 3.210 18,629 -0.03(-0.93%)
Dec 18, 2018 3.200 3.295 3.130 3.240 22,966 +0.08(+2.53%)
Dec 17, 2018 3.150 3.336 3.150 3.160 46,323 -0.04(-1.25%)
Dec 14, 2018 3.490 4.080 3.160 3.200 1,173,000 +0.18(+5.96%)
Dec 13, 2018 3.030 3.130 3.020 3.020 58,984 -0.03(-0.98%)
Dec 12, 2018 3.000 3.150 2.950 3.050 25,676 +0.05(+1.67%)
Dec 11, 2018 3.141 3.141 2.950 3.000 55,044 -0.15(-4.76%)
Dec 10, 2018 3.160 3.392 3.000 3.150 98,665 +0.09(+2.94%)
Dec 07, 2018 3.030 3.100 2.810 3.060 67,900 +0.13(+4.44%)
Dec 06, 2018 2.830 3.060 2.800 2.930 44,613 +0.03(+1.03%)
Dec 04, 2018 3.060 3.100 2.900 2.900 115,500 -0.19(-6.15%)
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.