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 (%)
Apr 30, 2013 6.950 6.950 6.490 6.690 0 +0.30(+4.69%)
Apr 29, 2013 6.800 6.800 6.240 6.390 2,503 -0.35(-5.19%)
Apr 26, 2013 6.740 6.740 6.740 6.740 400 +0.00(+0.00%)
Apr 25, 2013 6.500 6.740 6.150 6.740 0 +0.44(+6.98%)
Apr 23, 2013 6.300 6.300 6.300 6.300 0 +0.25(+4.13%)
Apr 22, 2013 6.070 6.400 6.000 6.050 0 -0.22(-3.51%)
Apr 19, 2013 6.130 6.292 6.120 6.270 3,845 -0.13(-2.03%)
Apr 18, 2013 6.220 7.130 6.220 6.400 8,072 +0.40(+6.67%)
Apr 17, 2013 5.910 6.090 5.910 6.000 11,449 +0.24(+4.17%)
Apr 16, 2013 5.530 5.950 5.362 5.760 3,914 +0.45(+8.47%)
Apr 15, 2013 5.640 5.640 5.310 5.310 415 -0.44(-7.65%)
Apr 12, 2013 5.750 5.750 5.750 5.750 800 +0.16(+2.86%)
Apr 11, 2013 5.790 5.860 5.500 5.590 1,926 -0.18(-3.12%)
Apr 10, 2013 5.600 5.770 5.600 5.770 5,496 +0.17(+3.07%)
Apr 09, 2013 5.800 5.800 5.598 5.598 1,420 -0.20(-3.48%)
Apr 08, 2013 5.730 5.810 5.730 5.800 4,594 +0.10(+1.75%)
Apr 05, 2013 5.500 5.750 5.300 5.700 3,533 +0.14(+2.52%)
Apr 04, 2013 5.350 5.770 5.340 5.560 8,790 +0.23(+4.32%)
Apr 03, 2013 5.290 5.350 5.210 5.330 3,918 +0.04(+0.76%)
Apr 02, 2013 4.550 5.360 4.550 5.290 22,172 +0.84(+18.88%)
Apr 01, 2013 4.290 4.450 4.290 4.450 4,835 +0.23(+5.45%)
Mar 28, 2013 4.210 4.220 4.100 4.220 4,011 +0.17(+4.20%)
Mar 27, 2013 4.410 4.410 4.030 4.050 7,873 -0.40(-8.99%)
Mar 25, 2013 4.150 4.450 4.450 4.450 3,200 +0.27(+6.46%)
Mar 22, 2013 4.180 4.180 4.180 4.180 200 -0.18(-4.13%)
Mar 21, 2013 4.450 4.550 4.360 4.360 850 -0.18(-3.96%)
Mar 20, 2013 4.500 4.550 4.500 4.540 1,293 -0.02(-0.44%)
Mar 19, 2013 4.330 4.570 4.300 4.560 2,237 +0.25(+5.80%)
Mar 18, 2013 4.440 4.720 4.280 4.310 2,292 -0.13(-2.93%)
Mar 15, 2013 4.630 4.630 4.327 4.440 949 -0.20(-4.23%)
Mar 13, 2013 4.400 4.636 4.636 4.636 600 +0.24(+5.37%)
Mar 12, 2013 4.530 4.530 4.400 4.400 1,200 -0.15(-3.29%)
Mar 11, 2013 4.500 4.600 4.420 4.550 3,970 +0.08(+1.79%)
Mar 08, 2013 4.640 4.640 4.280 4.470 3,800 -0.23(-4.89%)
Mar 07, 2013 4.050 4.700 4.050 4.700 7,102 +0.60(+14.63%)
Mar 06, 2013 4.290 4.290 3.960 4.100 4,303 -0.05(-1.21%)
Mar 05, 2013 4.108 4.150 4.108 4.150 607 -0.04(-0.95%)
Mar 04, 2013 4.181 4.190 4.080 4.190 6,432 +0.11(+2.70%)
Mar 01, 2013 4.130 4.130 4.080 4.080 200 -0.10(-2.30%)
Feb 28, 2013 4.170 4.176 4.170 4.176 680 -0.01(-0.33%)
Feb 27, 2013 4.240 4.308 3.974 4.190 1,480 -0.11(-2.56%)
Feb 26, 2013 4.070 4.490 4.000 4.300 4,853 -0.07(-1.60%)
Feb 25, 2013 4.120 4.370 3.910 4.370 4,791 +0.35(+8.71%)
Feb 22, 2013 4.010 4.390 4.010 4.020 14,447 -0.06(-1.47%)
Feb 21, 2013 4.120 4.390 4.030 4.080 1,040 -0.08(-1.92%)
Feb 20, 2013 4.160 4.490 4.120 4.160 1,683 +0.04(+0.97%)
Feb 19, 2013 4.140 4.490 3.920 4.120 22,213 -0.00(-0.00%)
Feb 15, 2013 4.440 4.440 4.110 4.120 11,632 -0.23(-5.29%)
Feb 14, 2013 4.340 4.350 4.090 4.350 21,553 -0.17(-3.76%)
Feb 13, 2013 4.660 4.660 4.340 4.520 3,780 -0.14(-3.00%)
Feb 12, 2013 4.640 4.660 4.640 4.660 3,233 -0.01(-0.21%)
Feb 11, 2013 4.890 4.890 4.650 4.670 4,594 -0.24(-4.89%)
Feb 08, 2013 4.950 4.950 4.910 4.910 1,100 +0.01(+0.20%)
Feb 07, 2013 4.911 5.030 4.900 4.900 2,606 -0.10(-2.00%)
Feb 06, 2013 4.950 5.100 4.780 5.000 7,991 -0.01(-0.20%)
Feb 01, 2013 5.010 5.010 5.010 5.010 500 -0.08(-1.57%)
Jan 30, 2013 5.090 5.090 5.090 5.090 1,600 -0.00(-0.00%)
Jan 29, 2013 5.090 5.144 5.090 5.090 1,968 +0.04(+0.79%)
Jan 28, 2013 5.300 5.300 5.050 5.050 402 -0.22(-4.17%)
Jan 25, 2013 5.270 5.270 5.270 5.270 100 -0.01(-0.19%)
Jan 24, 2013 5.090 5.360 5.090 5.280 1,000 +0.14(+2.72%)
Jan 23, 2013 5.040 5.300 5.040 5.140 900 +0.10(+1.98%)
Jan 22, 2013 5.040 5.040 5.040 5.040 318 -0.16(-3.08%)
Jan 17, 2013 5.220 5.200 5.200 5.200 1,500 -0.17(-3.17%)
Jan 16, 2013 5.370 5.370 5.370 5.370 300 -0.08(-1.46%)
Jan 15, 2013 5.450 5.450 5.450 5.450 183 +0.20(+3.81%)
Jan 12, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 11, 2013 5.110 5.450 5.070 5.250 3,593 +0.13(+2.54%)
Jan 09, 2013 5.020 5.120 5.120 5.120 1,200 +0.10(+1.99%)
Jan 07, 2013 5.110 5.020 5.020 5.020 1,900 -0.18(-3.46%)
Jan 04, 2013 5.030 5.310 5.030 5.200 16,396 +0.32(+6.56%)
Jan 03, 2013 4.670 5.100 4.670 4.880 15,508 +0.21(+4.50%)
Jan 02, 2013 4.500 4.670 4.500 4.670 2,936 +0.17(+3.78%)
Dec 31, 2012 4.640 4.640 4.435 4.500 1,468 +0.03(+0.67%)
Dec 28, 2012 4.470 4.665 4.470 4.470 1,937 -0.03(-0.67%)
Dec 27, 2012 4.550 4.600 4.500 4.500 3,356 -0.09(-1.96%)
Dec 26, 2012 4.690 4.690 4.590 4.590 1,215 -0.08(-1.71%)
Dec 24, 2012 4.593 4.685 4.550 4.670 3,697 +0.12(+2.64%)
Dec 21, 2012 4.640 4.690 4.440 4.550 7,200 -0.10(-2.15%)
Dec 20, 2012 4.660 4.986 4.340 4.650 16,884 +0.33(+7.64%)
Dec 19, 2012 4.320 4.400 4.320 4.320 13,788 -0.01(-0.23%)
Dec 18, 2012 4.480 4.480 4.220 4.330 17,883 -0.22(-4.84%)
Dec 17, 2012 4.680 4.880 4.500 4.550 11,428 +0.00(+0.00%)
Dec 14, 2012 4.510 4.570 4.510 4.550 5,045 -0.15(-3.11%)
Dec 13, 2012 4.800 4.800 4.696 4.696 3,074 -0.11(-2.37%)
Dec 12, 2012 4.880 4.880 4.710 4.810 2,535 -0.04(-0.82%)
Dec 11, 2012 4.920 4.920 4.750 4.850 8,309 +0.02(+0.41%)
Dec 10, 2012 5.500 5.500 4.830 4.830 22,976 -0.77(-13.75%)
Dec 07, 2012 5.550 5.670 5.550 5.600 2,157 +0.20(+3.70%)
Dec 04, 2012 5.400 5.400 5.400 5.400 0 -0.43(-7.38%)
Nov 30, 2012 5.420 5.830 5.320 5.830 14,895 +0.26(+4.67%)
Nov 29, 2012 5.370 5.630 5.300 5.570 9,474 +0.12(+2.20%)
Nov 28, 2012 5.470 5.470 5.450 5.450 1,000 +0.02(+0.44%)
Nov 27, 2012 5.650 5.750 5.366 5.426 2,000 -0.30(-5.30%)
Nov 26, 2012 5.790 5.790 5.434 5.730 300 -0.06(-1.04%)
Nov 20, 2012 5.800 5.790 5.790 5.790 5,100 +0.44(+8.22%)
Nov 19, 2012 5.650 5.650 5.317 5.350 4,822 -0.30(-5.31%)
Nov 16, 2012 5.650 5.650 5.650 5.650 100 -0.00(-0.07%)
Nov 15, 2012 5.660 5.670 5.650 5.654 4,854 -0.05(-0.81%)
Nov 14, 2012 5.670 5.737 5.650 5.700 800 +0.14(+2.52%)
Nov 13, 2012 5.580 5.580 5.560 5.560 278 +0.00(+0.04%)
Nov 09, 2012 5.558 5.558 5.558 5.558 0 +0.07(+1.35%)
Nov 08, 2012 5.484 5.500 5.484 5.484 600 -0.01(-0.12%)
Nov 07, 2012 5.410 5.530 5.410 5.490 5,460 -0.04(-0.72%)
Nov 06, 2012 5.340 5.650 5.340 5.530 5,875 -0.09(-1.60%)
Nov 05, 2012 5.740 5.740 5.600 5.620 1,432 +0.03(+0.54%)
Nov 02, 2012 5.580 5.590 5.520 5.590 1,080 +0.12(+2.19%)
Nov 01, 2012 5.470 5.470 5.470 5.470 358 +0.00(+0.00%)
Oct 31, 2012 5.380 5.490 5.380 5.470 1,300 -0.07(-1.26%)
Oct 26, 2012 5.400 5.540 5.540 5.540 300 +0.04(+0.73%)
Oct 25, 2012 5.480 5.500 5.445 5.500 2,500 -0.08(-1.43%)
Oct 24, 2012 5.690 5.690 5.570 5.580 4,018 -0.16(-2.79%)
Oct 23, 2012 5.600 5.740 5.600 5.740 270 +0.14(+2.50%)
Oct 19, 2012 5.500 5.650 5.460 5.600 3,518 -0.18(-3.11%)
Oct 18, 2012 5.630 5.780 5.630 5.780 688 +0.18(+3.21%)
Oct 17, 2012 5.800 5.800 5.510 5.600 9,890 -0.25(-4.27%)
Oct 15, 2012 5.850 5.850 5.850 5.850 1,600 -0.10(-1.68%)
Oct 12, 2012 5.949 5.950 5.760 5.950 2,681 +0.10(+1.72%)
Oct 11, 2012 5.890 5.890 5.700 5.849 6,047 -0.15(-2.51%)
Oct 10, 2012 5.500 6.000 5.490 6.000 1,260 +0.20(+3.45%)
Oct 09, 2012 5.750 5.990 5.380 5.800 4,431 +0.08(+1.40%)
Oct 08, 2012 5.920 5.920 5.720 5.720 400 -0.26(-4.35%)
Oct 05, 2012 5.680 5.980 5.650 5.980 300 +0.27(+4.73%)
Oct 04, 2012 5.750 5.750 5.710 5.710 225 +0.01(+0.18%)
Oct 03, 2012 5.700 5.800 5.650 5.700 2,655 +0.05(+0.88%)
Oct 02, 2012 5.781 5.781 5.650 5.650 1,112 -0.15(-2.59%)
Oct 01, 2012 5.700 5.800 5.650 5.800 2,899 +0.05(+0.89%)
Sep 27, 2012 5.810 5.749 5.749 5.749 1,100 -0.01(-0.20%)
Sep 26, 2012 6.600 6.600 5.760 5.760 500 -0.02(-0.34%)
Sep 25, 2012 5.790 5.790 5.760 5.780 1,575 -0.07(-1.19%)
Sep 24, 2012 5.800 5.950 5.752 5.850 1,876 +0.01(+0.17%)
Sep 21, 2012 5.900 5.950 5.650 5.840 8,174 -0.13(-2.18%)
Sep 20, 2012 5.970 6.249 5.940 5.970 1,000 -0.03(-0.50%)
Sep 19, 2012 6.260 6.260 6.000 6.000 2,558 -0.32(-5.06%)
Sep 18, 2012 6.480 6.480 6.320 6.320 1,163 -0.01(-0.16%)
Sep 17, 2012 6.300 6.330 6.300 6.330 2,802 +0.03(+0.48%)
Sep 14, 2012 6.350 6.350 6.300 6.300 1,286 -0.00(-0.03%)
Sep 13, 2012 6.300 6.310 6.300 6.302 2,867 -0.05(-0.73%)
Sep 11, 2012 6.500 6.348 6.348 6.348 900 -0.15(-2.32%)
Sep 10, 2012 6.480 6.499 6.480 6.499 601 +0.20(+3.13%)
Sep 07, 2012 6.350 6.350 6.300 6.302 1,150 +0.00(+0.03%)
Sep 06, 2012 6.350 6.350 6.300 6.300 1,200 -0.17(-2.70%)
Sep 05, 2012 6.300 6.500 6.130 6.475 2,275 +0.08(+1.18%)
Aug 30, 2012 6.210 6.399 6.399 6.399 3,000 -0.06(-0.94%)
Aug 29, 2012 6.450 6.470 6.202 6.460 8,081 -0.02(-0.31%)
Aug 27, 2012 6.320 6.510 6.100 6.480 5,857 +0.08(+1.27%)
Aug 24, 2012 6.400 6.400 6.250 6.399 1,263 -0.01(-0.17%)
Aug 23, 2012 6.500 6.500 6.390 6.410 800 -0.09(-1.38%)
Aug 22, 2012 6.620 6.620 6.500 6.500 5,336 +0.00(+0.00%)
Aug 21, 2012 6.620 6.620 6.500 6.500 4,850 -0.12(-1.78%)
Aug 20, 2012 6.580 6.690 6.510 6.618 2,277 -0.08(-1.22%)
Aug 17, 2012 6.500 6.700 6.500 6.700 2,672 +0.20(+3.08%)
Aug 16, 2012 6.560 6.610 6.500 6.500 2,221 -0.06(-0.91%)
Aug 15, 2012 6.500 6.660 6.250 6.560 1,600 +0.14(+2.15%)
Aug 14, 2012 6.530 6.530 6.422 6.422 432 -0.04(-0.59%)
Aug 13, 2012 6.640 6.640 6.400 6.460 1,490 +0.01(+0.16%)
Aug 10, 2012 6.320 6.650 6.270 6.450 9,325 +0.08(+1.26%)
Aug 09, 2012 6.440 6.450 6.250 6.370 12,649 +0.05(+0.79%)
Aug 08, 2012 6.380 6.650 6.320 6.320 12,283 -0.20(-3.07%)
Aug 07, 2012 7.000 7.179 6.520 6.520 28,610 -1.08(-14.21%)
Aug 06, 2012 7.970 7.970 7.530 7.600 9,281 -0.25(-3.17%)
Aug 03, 2012 7.660 7.849 7.500 7.849 2,953 +0.17(+2.27%)
Aug 02, 2012 7.675 7.675 7.675 7.675 300 +0.17(+2.20%)
Aug 01, 2012 7.450 7.890 7.450 7.510 1,500 -0.35(-4.45%)
Jul 31, 2012 7.820 7.860 7.800 7.860 700 -0.03(-0.37%)
Jul 30, 2012 7.480 7.889 7.480 7.889 1,000 +0.49(+6.61%)
Jul 27, 2012 7.890 7.890 7.400 7.400 309 -0.28(-3.65%)
Jul 26, 2012 7.770 7.885 7.250 7.680 7,107 -0.22(-2.78%)
Jul 25, 2012 7.770 7.900 7.710 7.900 900 +0.05(+0.64%)
Jul 24, 2012 7.900 7.900 7.540 7.850 1,300 +0.19(+2.48%)
Jul 23, 2012 7.550 7.899 7.550 7.660 2,373 +0.11(+1.46%)
Jul 20, 2012 7.588 7.589 7.550 7.550 2,477 +0.05(+0.67%)
Jul 19, 2012 7.520 7.689 7.500 7.500 1,400 -0.08(-1.06%)
Jul 18, 2012 7.770 7.770 7.522 7.580 7,178 -0.25(-3.19%)
Jul 17, 2012 7.830 7.830 7.830 7.830 130 +0.00(+0.02%)
Jul 16, 2012 7.580 7.840 7.540 7.829 434 -0.05(-0.65%)
Jul 13, 2012 7.800 7.880 7.800 7.880 5,700 +0.00(+0.01%)
Jul 12, 2012 7.879 7.879 7.879 7.879 100 +0.00(+0.00%)
Jul 11, 2012 7.879 7.879 7.879 7.879 100 +0.26(+3.40%)
Jul 10, 2012 7.630 7.640 7.620 7.620 1,098 -0.11(-1.45%)
Jul 09, 2012 7.990 8.000 7.700 7.732 4,786 -0.28(-3.47%)
Jul 06, 2012 8.225 8.225 8.001 8.010 600 +0.15(+1.91%)
Jul 05, 2012 7.890 8.080 7.860 7.860 1,625 +0.06(+0.77%)
Jul 03, 2012 7.850 7.860 7.730 7.800 1,547 -0.35(-4.29%)
Jul 02, 2012 8.000 8.269 7.840 8.150 2,823 -0.20(-2.39%)
Jun 29, 2012 7.900 8.350 7.890 8.350 400 -0.03(-0.36%)
Jun 28, 2012 7.940 8.810 7.940 8.380 1,000 +0.47(+5.94%)
Jun 27, 2012 7.940 7.978 7.910 7.910 700 +0.01(+0.13%)
Jun 26, 2012 8.100 8.110 7.810 7.900 3,189 -0.11(-1.37%)
Jun 25, 2012 8.120 8.320 7.890 8.010 9,153 -0.13(-1.60%)
Jun 22, 2012 8.200 8.200 8.080 8.140 2,665 -0.12(-1.45%)
Jun 21, 2012 8.260 8.260 8.260 8.260 100 -0.03(-0.36%)
Jun 20, 2012 8.320 8.320 8.270 8.290 1,022 +0.01(+0.12%)
Jun 19, 2012 8.280 8.660 8.200 8.280 1,858 +0.01(+0.12%)
Jun 18, 2012 8.460 8.460 8.270 8.270 367 -0.17(-2.01%)
Jun 15, 2012 8.132 8.440 8.130 8.440 403 +0.32(+3.94%)
Jun 13, 2012 8.120 8.120 8.120 8.120 100 +0.04(+0.50%)
Jun 12, 2012 8.470 8.470 7.756 8.080 9,370 -0.32(-3.81%)
Jun 11, 2012 8.570 8.620 8.340 8.400 755 -0.30(-3.45%)
Jun 08, 2012 8.460 8.800 8.460 8.700 1,400 +0.20(+2.35%)
Jun 07, 2012 8.280 8.500 8.280 8.500 200 +0.39(+4.81%)
Jun 06, 2012 8.110 8.110 8.110 8.110 100 +0.10(+1.25%)
Jun 05, 2012 8.700 8.700 8.010 8.010 2,512 -0.19(-2.32%)
Jun 04, 2012 7.730 8.830 7.730 8.200 1,578 +0.50(+6.49%)
Jun 01, 2012 7.700 8.360 7.700 7.700 2,480 +0.00(+0.00%)
May 31, 2012 7.900 7.900 7.550 7.700 750 -0.08(-1.03%)
May 30, 2012 8.240 8.460 7.780 7.780 2,846 -0.59(-7.05%)
May 29, 2012 7.980 8.870 7.970 8.370 9,200 +0.42(+5.30%)
May 25, 2012 7.590 7.950 7.590 7.949 10,137 +0.41(+5.42%)
May 24, 2012 7.450 7.540 7.450 7.540 3,003 +0.09(+1.21%)
May 23, 2012 7.320 7.450 7.320 7.450 4,195 +0.14(+1.92%)
May 22, 2012 7.410 7.410 7.310 7.310 650 +0.01(+0.11%)
May 21, 2012 7.490 7.490 7.302 7.302 3,128 -0.20(-2.64%)
May 18, 2012 7.490 7.650 7.490 7.500 4,680 -0.01(-0.13%)
May 17, 2012 7.530 7.690 7.510 7.510 2,685 -0.10(-1.31%)
May 16, 2012 7.720 7.740 7.510 7.610 6,080 -0.15(-1.93%)
May 15, 2012 7.620 7.780 7.620 7.760 5,694 +0.23(+3.05%)
May 14, 2012 7.650 7.650 7.510 7.530 4,723 -0.09(-1.18%)
May 11, 2012 7.700 7.700 7.620 7.620 750 -0.13(-1.68%)
May 10, 2012 7.740 7.750 7.730 7.750 1,135 +0.15(+1.97%)
May 09, 2012 7.650 7.970 7.500 7.600 59,358 -0.10(-1.30%)
May 08, 2012 8.860 8.990 7.500 7.700 61,256 -2.44(-24.06%)
May 07, 2012 10.07 10.38 10.07 10.14 3,100 -0.18(-1.74%)
May 04, 2012 10.23 10.40 10.01 10.32 4,245 +0.12(+1.18%)
May 03, 2012 10.20 10.20 10.20 10.20 150 +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.