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 (%)
Apr 28, 2017 4.500 4.549 4.450 4.450 3,030 -0.10(-2.20%)
Apr 27, 2017 4.600 4.600 4.500 4.550 8,542 +0.05(+1.11%)
Apr 26, 2017 4.640 4.640 4.500 4.500 346 -0.05(-1.10%)
Apr 25, 2017 4.750 4.750 4.550 4.550 3,819 -0.15(-3.14%)
Apr 24, 2017 4.701 4.750 4.650 4.698 2,507 +0.03(+0.64%)
Apr 21, 2017 4.747 4.750 4.668 4.668 4,695 +0.07(+1.47%)
Apr 20, 2017 4.650 4.700 4.600 4.600 4,443 -0.05(-1.08%)
Apr 19, 2017 4.900 4.900 4.650 4.650 15,945 -0.25(-5.10%)
Apr 18, 2017 4.905 5.000 4.900 4.900 1,465 -0.05(-0.99%)
Apr 17, 2017 4.950 5.000 4.900 4.949 2,065 +0.05(+1.00%)
Apr 13, 2017 4.877 4.900 4.688 4.900 2,128 +0.12(+2.60%)
Apr 12, 2017 4.900 4.900 4.650 4.776 2,696 -0.12(-2.54%)
Apr 11, 2017 4.974 4.974 4.766 4.900 10,970 -0.05(-1.01%)
Apr 10, 2017 5.100 5.150 4.916 4.950 10,274 -0.15(-2.94%)
Apr 07, 2017 5.100 5.125 4.850 5.100 1,627 +0.05(+0.99%)
Apr 06, 2017 4.902 5.050 4.902 5.050 429 +0.15(+3.06%)
Apr 05, 2017 4.950 5.000 4.900 4.900 3,071 -0.06(-1.18%)
Apr 04, 2017 4.958 4.958 4.958 4.958 676 -0.09(-1.81%)
Apr 03, 2017 5.250 5.250 4.901 5.050 6,248 -0.20(-3.75%)
Mar 31, 2017 4.900 5.247 4.850 5.247 6,635 +0.35(+7.08%)
Mar 30, 2017 4.850 4.950 4.850 4.900 1,230 -0.05(-1.01%)
Mar 29, 2017 5.000 5.000 4.950 4.950 2,177 -0.05(-1.00%)
Mar 28, 2017 5.000 5.150 5.000 5.000 5,246 +0.00(+0.03%)
Mar 27, 2017 4.900 5.000 4.800 4.999 4,732 +0.16(+3.39%)
Mar 24, 2017 4.800 4.835 4.700 4.835 4,461 +0.13(+2.87%)
Mar 23, 2017 4.625 4.750 4.625 4.700 1,943 +0.00(+0.00%)
Mar 22, 2017 4.450 4.700 4.450 4.700 3,012 +0.20(+4.44%)
Mar 21, 2017 4.500 4.600 4.454 4.500 4,490 +0.00(+0.00%)
Mar 20, 2017 4.500 4.543 4.450 4.500 2,205 +0.05(+1.12%)
Mar 17, 2017 4.550 4.550 4.450 4.450 2,549 -0.05(-1.11%)
Mar 16, 2017 4.612 4.612 4.450 4.500 9,564 -0.05(-1.10%)
Mar 15, 2017 4.650 4.650 4.500 4.550 6,271 -0.10(-2.15%)
Mar 14, 2017 4.850 4.950 4.650 4.650 5,808 -0.20(-4.12%)
Mar 13, 2017 4.900 4.936 4.850 4.850 6,719 -0.10(-2.02%)
Mar 10, 2017 5.028 5.028 4.950 4.950 10,678 -0.10(-1.96%)
Mar 09, 2017 5.093 5.093 5.049 5.049 416 +0.10(+2.00%)
Mar 08, 2017 5.450 5.500 4.950 4.950 18,245 -0.50(-9.17%)
Mar 07, 2017 5.690 5.690 5.350 5.450 54,683 -0.10(-1.80%)
Mar 06, 2017 5.400 5.700 5.300 5.550 21,395 +0.25(+4.72%)
Mar 03, 2017 5.250 5.400 5.250 5.300 9,647 -0.00(-0.07%)
Mar 02, 2017 6.000 6.000 5.300 5.303 22,778 -0.79(-12.90%)
Mar 01, 2017 5.600 6.245 5.600 6.089 52,527 +0.56(+10.17%)
Feb 28, 2017 5.700 5.700 5.500 5.527 18,277 -0.07(-1.31%)
Feb 27, 2017 5.100 5.600 5.073 5.600 25,086 +0.65(+13.13%)
Feb 24, 2017 4.850 5.050 4.850 4.950 7,344 +0.10(+2.06%)
Feb 23, 2017 5.000 5.000 4.700 4.850 11,326 -0.18(-3.66%)
Feb 22, 2017 4.900 5.050 4.900 5.034 17,883 +0.33(+7.11%)
Feb 21, 2017 4.800 4.900 4.650 4.700 12,630 -0.10(-2.08%)
Feb 17, 2017 4.800 4.800 4.800 0 +0.15(+3.23%)
Feb 16, 2017 4.950 4.950 4.650 4.650 4,059 -0.10(-2.11%)
Feb 15, 2017 4.700 4.854 4.550 4.750 41,502 -0.05(-1.04%)
Feb 14, 2017 4.900 5.250 4.650 4.800 35,202 -0.20(-4.00%)
Feb 13, 2017 5.200 5.200 4.900 5.000 14,675 +0.10(+2.04%)
Feb 10, 2017 5.200 5.600 4.876 4.900 84,909 -0.20(-3.92%)
Feb 09, 2017 5.200 5.600 5.000 5.100 62,431 -0.05(-0.97%)
Feb 08, 2017 5.250 5.350 4.850 5.150 27,659 +0.05(+0.98%)
Feb 07, 2017 5.350 5.500 5.050 5.100 7,967 -0.15(-2.86%)
Feb 06, 2017 5.290 5.850 4.871 5.250 85,438 +0.10(+1.94%)
Feb 03, 2017 5.200 5.362 4.800 5.150 41,876 -0.05(-0.96%)
Feb 02, 2017 5.100 5.350 4.756 5.200 48,619 +0.15(+2.97%)
Feb 01, 2017 5.100 5.120 5.050 5.050 9,417 -0.05(-0.98%)
Jan 31, 2017 5.000 5.100 4.966 5.100 16,898 +0.20(+4.06%)
Jan 30, 2017 4.900 4.950 4.884 4.901 8,827 +0.05(+1.12%)
Jan 27, 2017 4.950 4.950 4.832 4.846 2,160 +0.09(+1.82%)
Jan 26, 2017 5.000 5.050 4.760 4.760 5,465 -0.29(-5.74%)
Jan 25, 2017 5.000 5.050 4.984 5.050 6,928 +0.15(+3.08%)
Jan 24, 2017 4.950 5.121 4.745 4.899 14,914 +0.02(+0.47%)
Jan 23, 2017 4.400 4.900 4.400 4.876 35,542 +0.48(+10.82%)
Jan 20, 2017 4.650 4.650 4.150 4.400 21,234 +0.00(+0.00%)
Jan 19, 2017 4.396 4.400 4.396 4.400 1,109 +0.05(+1.15%)
Jan 18, 2017 4.363 4.499 4.200 4.350 4,449 -0.04(-0.89%)
Jan 17, 2017 4.700 5.150 4.300 4.389 54,163 -0.26(-5.61%)
Jan 13, 2017 4.650 4.650 4.650 0 +0.40(+9.41%)
Jan 12, 2017 4.300 4.300 4.250 4.250 551 -0.20(-4.49%)
Jan 11, 2017 4.463 4.463 4.322 4.450 2,532 +0.05(+1.14%)
Jan 10, 2017 4.516 4.642 4.308 4.400 5,427 -0.20(-4.35%)
Jan 09, 2017 4.550 4.600 4.550 4.600 1,982 +0.00(+0.00%)
Jan 06, 2017 4.600 4.600 4.501 4.600 2,724 +0.12(+2.67%)
Jan 05, 2017 4.500 4.550 4.473 4.480 2,545 -0.02(-0.42%)
Jan 04, 2017 4.485 4.499 4.485 4.499 1,147 +0.15(+3.43%)
Jan 03, 2017 4.450 4.450 4.310 4.350 4,089 -0.05(-1.14%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.20(+4.76%)
Dec 29, 2016 4.400 4.400 4.075 4.200 34,216 +0.00(+0.00%)
Dec 28, 2016 4.150 4.200 4.000 4.200 42,829 -0.05(-1.18%)
Dec 27, 2016 4.150 4.250 4.007 4.250 7,193 +0.15(+3.66%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.25(+6.49%)
Dec 22, 2016 3.900 4.150 3.850 3.850 6,560 +0.00(+0.00%)
Dec 21, 2016 4.450 4.457 3.850 3.850 27,479 -0.55(-12.50%)
Dec 20, 2016 4.500 4.550 4.400 4.400 21,835 -0.15(-3.30%)
Dec 19, 2016 4.700 4.700 4.502 4.550 1,423 -0.10(-2.15%)
Dec 15, 2016 4.650 52 +0.00(+0.00%)
Dec 14, 2016 4.673 4.673 4.550 4.650 4,464 -0.15(-3.12%)
Dec 13, 2016 4.850 5.000 4.800 4.800 16,658 -0.05(-1.03%)
Dec 12, 2016 4.950 5.191 4.800 4.850 38,198 +0.05(+1.04%)
Dec 09, 2016 4.950 4.950 4.800 4.800 10,152 +0.00(+0.00%)
Dec 08, 2016 4.650 4.851 4.650 4.800 72,711 +0.20(+4.35%)
Dec 07, 2016 4.700 4.780 4.600 4.600 6,488 -0.20(-4.17%)
Dec 06, 2016 4.799 4.900 4.700 4.800 47,819 +0.20(+4.35%)
Dec 05, 2016 4.424 4.600 4.400 4.600 36,386 +0.20(+4.54%)
Dec 02, 2016 4.330 4.600 4.330 4.400 23,201 +0.05(+1.15%)
Dec 01, 2016 4.200 4.350 4.100 4.350 31,908 +0.05(+1.16%)
Nov 30, 2016 4.150 4.300 4.100 4.300 5,650 +0.10(+2.38%)
Nov 29, 2016 4.350 4.386 4.100 4.200 17,271 -0.05(-1.20%)
Nov 28, 2016 4.250 4.350 4.150 4.251 60,659 +0.05(+1.21%)
Nov 25, 2016 4.050 4.200 4.050 4.200 17,617 +0.20(+5.00%)
Nov 23, 2016 4.000 4.000 4.000 0 +0.23(+6.10%)
Nov 22, 2016 3.795 3.800 3.650 3.770 3,910 +0.02(+0.54%)
Nov 21, 2016 3.800 3.850 3.700 3.750 13,875 +0.05(+1.34%)
Nov 18, 2016 3.751 3.794 3.700 3.700 4,713 +0.05(+1.37%)
Nov 17, 2016 3.355 3.660 3.350 3.650 96,800 +0.25(+7.35%)
Nov 16, 2016 3.400 3.400 3.303 3.400 15,290 +0.00(+0.00%)
Nov 15, 2016 3.500 3.650 3.350 3.400 23,853 -0.20(-5.56%)
Nov 14, 2016 3.400 3.600 3.400 3.600 13,391 +0.20(+5.88%)
Nov 11, 2016 3.450 3.600 3.400 3.400 15,270 +0.00(+0.00%)
Nov 10, 2016 3.450 3.453 3.400 3.400 7,704 -0.10(-2.86%)
Nov 09, 2016 3.600 3.600 3.350 3.500 34,250 -0.25(-6.67%)
Nov 08, 2016 3.650 3.750 3.647 3.750 7,085 +0.10(+2.74%)
Nov 07, 2016 3.750 3.750 3.650 3.650 9,286 -0.15(-3.95%)
Nov 04, 2016 3.850 3.873 3.800 3.800 8,920 -0.00(-0.01%)
Nov 03, 2016 3.950 3.950 3.800 3.800 3,716 +0.00(+0.04%)
Nov 02, 2016 3.839 3.850 3.799 3.799 7,557 -0.05(-1.33%)
Nov 01, 2016 3.850 3.870 3.724 3.850 19,196 +0.00(+0.00%)
Oct 31, 2016 3.750 3.850 3.750 3.850 1,828 +0.15(+4.05%)
Oct 28, 2016 3.800 3.800 3.700 3.700 3,276 +0.00(+0.00%)
Oct 27, 2016 3.600 3.750 3.600 3.700 9,211 +0.00(+0.00%)
Oct 26, 2016 3.700 3.800 3.700 3.700 5,467 -0.10(-2.63%)
Oct 25, 2016 3.720 3.800 3.700 3.800 4,435 +0.05(+1.33%)
Oct 24, 2016 3.800 3.800 3.750 3.750 250 -0.05(-1.32%)
Oct 21, 2016 3.800 3.800 3.800 3.800 100 +0.30(+8.56%)
Oct 20, 2016 3.501 3.595 3.500 3.501 5,635 -0.09(-2.61%)
Oct 19, 2016 3.594 3.594 3.594 3.594 500 +0.09(+2.69%)
Oct 18, 2016 3.500 3.500 3.500 3.500 1,614 -0.01(-0.40%)
Oct 17, 2016 3.650 3.650 3.514 3.514 2,398 -0.26(-6.79%)
Oct 11, 2016 3.590 3.770 3.550 3.770 155 +0.01(+0.27%)
Oct 06, 2016 3.760 3.760 3.760 3.760 6 -0.18(-4.57%)
Oct 05, 2016 3.930 3.940 3.930 3.940 607 +0.06(+1.46%)
Oct 04, 2016 3.860 3.883 3.850 3.883 1,035 +0.01(+0.35%)
Oct 03, 2016 3.900 3.900 3.856 3.870 1,961 -0.03(-0.77%)
Sep 30, 2016 3.900 3.900 3.900 3.900 535 +0.00(+0.00%)
Sep 29, 2016 3.710 3.900 3.710 3.900 29,763 +0.26(+7.14%)
Sep 28, 2016 3.630 3.640 3.620 3.640 3,163 +0.12(+3.26%)
Sep 27, 2016 3.525 3.525 3.525 3.525 734 -0.02(-0.70%)
Sep 22, 2016 3.630 3.710 3.550 3.550 81 -0.15(-4.05%)
Sep 21, 2016 3.679 3.700 3.510 3.700 17,466 +0.07(+1.93%)
Sep 20, 2016 3.730 3.730 3.320 3.630 8,046 -0.08(-2.16%)
Sep 19, 2016 3.831 3.831 3.710 3.710 3,556 -0.27(-6.78%)
Sep 16, 2016 3.698 3.980 3.550 3.980 16,228 +0.28(+7.57%)
Sep 15, 2016 3.700 3.735 3.700 3.700 2,100 -0.01(-0.27%)
Sep 14, 2016 3.700 3.820 3.700 3.710 2,846 +0.01(+0.27%)
Sep 13, 2016 3.780 3.805 3.700 3.700 4,211 -0.08(-2.12%)
Sep 12, 2016 3.980 3.980 3.780 3.780 3,482 -0.20(-5.03%)
Sep 09, 2016 3.980 4.000 3.980 3.980 3,143 +0.00(+0.00%)
Sep 08, 2016 4.100 4.150 3.980 3.980 5,606 -0.02(-0.50%)
Sep 07, 2016 4.120 4.120 4.000 4.000 543 -0.08(-1.96%)
Sep 06, 2016 4.100 4.100 4.050 4.080 2,294 -0.02(-0.49%)
Sep 02, 2016 4.080 4.100 4.100 4.100 48,400 +0.09(+2.24%)
Sep 01, 2016 4.010 4.010 4.010 4.010 107 +0.02(+0.50%)
Aug 31, 2016 4.010 4.010 3.990 3.990 351 -0.04(-0.99%)
Aug 30, 2016 4.034 4.034 4.030 4.030 312 +0.04(+1.00%)
Aug 29, 2016 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Aug 26, 2016 4.000 4.050 3.980 4.000 9,122 +0.00(+0.00%)
Aug 25, 2016 3.980 4.033 3.980 4.000 6,060 +0.02(+0.50%)
Aug 24, 2016 4.000 4.030 3.980 3.980 17,901 +0.02(+0.51%)
Aug 23, 2016 4.150 4.150 3.950 3.960 20,300 -0.13(-3.13%)
Aug 22, 2016 4.000 4.130 3.770 4.088 10,816 +0.03(+0.69%)
Aug 19, 2016 4.050 4.190 4.050 4.060 7,316 -0.13(-3.10%)
Aug 18, 2016 4.190 4.190 4.050 4.190 9,316 +0.01(+0.24%)
Aug 17, 2016 4.190 4.190 4.167 4.180 2,700 +0.09(+2.20%)
Aug 16, 2016 4.130 4.150 4.000 4.090 9,095 -0.16(-3.77%)
Aug 15, 2016 4.150 4.250 4.130 4.250 5,370 +0.04(+0.95%)
Aug 11, 2016 4.390 4.210 4.210 4.210 400 -0.14(-3.22%)
Aug 09, 2016 4.250 4.350 4.240 4.350 56 +0.10(+2.35%)
Aug 08, 2016 4.140 4.250 4.110 4.250 11,429 +0.00(+0.00%)
Aug 05, 2016 4.177 4.250 4.177 4.250 650 -0.00(-0.00%)
Aug 04, 2016 4.163 4.250 4.163 4.250 675 -0.05(-1.16%)
Aug 03, 2016 4.300 4.300 4.300 4.300 817 -0.05(-1.04%)
Aug 01, 2016 4.100 4.345 4.345 4.345 2,500 -0.06(-1.33%)
Jul 28, 2016 4.410 4.410 4.400 4.404 15 -0.07(-1.60%)
Jul 27, 2016 4.500 4.500 4.400 4.475 4,501 -0.08(-1.65%)
Jul 26, 2016 4.380 4.550 4.380 4.550 7,989 +0.16(+3.64%)
Jul 25, 2016 4.390 4.390 4.340 4.390 4,733 +0.05(+1.15%)
Jul 22, 2016 4.251 4.390 4.251 4.340 6,091 -0.01(-0.15%)
Jul 21, 2016 4.286 4.380 4.286 4.347 12,369 -0.00(-0.03%)
Jul 20, 2016 4.293 4.348 4.293 4.348 8,468 +0.05(+1.21%)
Jul 19, 2016 4.200 4.300 4.200 4.296 1,366 +0.11(+2.53%)
Jul 18, 2016 4.176 4.190 4.176 4.190 850 +0.04(+0.96%)
Jul 15, 2016 4.147 4.150 4.147 4.150 438 +0.05(+1.22%)
Jul 14, 2016 4.100 4.100 4.070 4.100 837 +0.05(+1.25%)
Jul 13, 2016 4.115 4.125 4.030 4.050 4,850 -0.09(-2.10%)
Jul 12, 2016 4.075 4.136 4.075 4.136 280 +0.06(+1.37%)
Jul 11, 2016 4.080 4.080 4.080 4.080 1,000 -0.05(-1.20%)
Jul 08, 2016 4.030 4.160 3.998 4.130 39,747 +0.08(+1.97%)
Jul 07, 2016 4.050 4.058 4.010 4.050 2,700 -0.07(-1.70%)
Jul 06, 2016 4.080 4.120 4.080 4.120 550 -0.08(-1.90%)
Jul 05, 2016 4.200 4.260 4.050 4.200 28,730 -0.16(-3.67%)
Jun 30, 2016 4.300 4.360 4.360 4.360 4,000 +0.18(+4.31%)
Jun 29, 2016 4.350 4.352 4.170 4.180 14,359 -0.12(-2.79%)
Jun 28, 2016 4.210 4.301 4.210 4.300 19,635 +0.10(+2.38%)
Jun 27, 2016 4.080 4.220 4.050 4.200 45,680 -0.01(-0.24%)
Jun 24, 2016 4.220 4.290 4.210 4.210 2,908 -0.03(-0.71%)
Jun 23, 2016 4.400 4.412 4.240 4.240 2,297 +0.03(+0.71%)
Jun 22, 2016 4.170 4.270 4.170 4.210 4,121 -0.05(-1.17%)
Jun 20, 2016 4.300 4.420 4.260 4.260 11 -0.05(-1.11%)
Jun 17, 2016 4.308 4.308 4.308 4.308 514 -0.14(-3.19%)
Jun 16, 2016 4.200 4.450 4.200 4.450 1,900 +0.01(+0.23%)
Jun 15, 2016 4.430 4.440 4.410 4.440 5,076 +0.14(+3.25%)
Jun 14, 2016 4.310 4.310 4.160 4.300 1,624 -0.18(-4.02%)
Jun 13, 2016 4.300 4.490 4.300 4.480 12,443 -0.14(-3.03%)
Jun 10, 2016 4.720 4.720 4.340 4.620 10,877 -0.04(-0.87%)
Jun 09, 2016 4.598 4.660 4.410 4.660 7,952 +0.22(+4.99%)
Jun 08, 2016 4.290 4.870 4.236 4.439 38,199 +0.19(+4.39%)
Jun 07, 2016 4.170 4.252 4.170 4.252 13,207 +0.03(+0.77%)
Jun 03, 2016 4.150 4.220 4.150 4.220 34 +0.09(+2.18%)
Jun 01, 2016 4.120 4.210 4.120 4.130 190 -0.07(-1.69%)
May 31, 2016 4.324 4.325 4.190 4.201 3,034 -0.15(-3.42%)
May 27, 2016 4.310 4.350 4.350 4.350 1,100 -0.02(-0.46%)
May 26, 2016 4.320 4.370 4.320 4.370 698 -0.02(-0.46%)
May 25, 2016 4.190 4.390 4.190 4.390 1,800 +0.12(+2.81%)
May 24, 2016 4.280 4.280 4.190 4.270 1,551 +0.08(+1.89%)
May 23, 2016 4.186 4.210 4.186 4.191 3,525 -0.01(-0.22%)
May 20, 2016 4.250 4.250 4.109 4.200 800 -0.01(-0.28%)
May 19, 2016 4.249 4.249 4.212 4.212 1,015 -0.02(-0.40%)
May 18, 2016 4.156 4.229 4.156 4.229 1,600 +0.07(+1.66%)
May 17, 2016 4.240 4.240 4.140 4.160 1,530 +0.00(+0.00%)
May 16, 2016 4.283 4.290 4.160 4.160 786 -0.12(-2.92%)
May 12, 2016 4.280 4.285 4.285 4.285 600 +0.10(+2.51%)
May 09, 2016 4.210 4.180 4.180 4.180 16,500 -0.00(-0.02%)
May 06, 2016 4.210 4.210 4.180 4.181 7,658 -0.04(-0.93%)
May 05, 2016 4.220 4.220 4.220 4.220 120 -0.06(-1.40%)
May 04, 2016 4.242 4.280 4.242 4.280 15,528 +0.03(+0.70%)
May 03, 2016 4.150 4.250 4.150 4.250 6,786 +0.13(+3.16%)
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.