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 (%)
Jul 31, 2017 3.850 3.850 3.650 3.750 34,217 -0.10(-2.60%)
Jul 28, 2017 3.750 3.850 3.650 3.850 4,131 +0.10(+2.67%)
Jul 27, 2017 3.883 3.895 3.700 3.750 13,358 -0.19(-4.76%)
Jul 26, 2017 3.900 4.000 3.850 3.937 11,519 +0.09(+2.27%)
Jul 25, 2017 3.752 3.900 3.730 3.850 27,178 +0.00(+0.00%)
Jul 24, 2017 3.800 3.850 3.700 3.850 9,408 +0.10(+2.67%)
Jul 21, 2017 3.780 3.780 3.750 3.750 385 +0.00(+0.00%)
Jul 20, 2017 3.650 3.850 3.623 3.750 20,159 +0.10(+2.74%)
Jul 19, 2017 3.600 3.700 3.561 3.650 5,013 -0.02(-0.68%)
Jul 18, 2017 3.600 3.700 3.600 3.675 15,102 +0.02(+0.68%)
Jul 17, 2017 3.750 3.750 3.600 3.650 50,153 -0.20(-5.19%)
Jul 14, 2017 3.850 3.850 3.850 3.850 891 +0.05(+1.32%)
Jul 13, 2017 4.050 4.050 3.750 3.800 2,593 -0.20(-4.99%)
Jul 12, 2017 3.900 4.048 3.850 4.000 24,577 +0.10(+2.56%)
Jul 11, 2017 4.000 4.000 3.900 3.900 1,570 -0.10(-2.50%)
Jul 10, 2017 3.625 4.000 3.625 4.000 17,638 +0.45(+12.68%)
Jul 07, 2017 3.800 3.800 3.452 3.550 4,682 -0.10(-2.74%)
Jul 06, 2017 3.531 3.700 3.531 3.650 7,766 +0.10(+2.82%)
Jul 05, 2017 3.600 3.600 3.450 3.550 14,262 -0.04(-1.20%)
Jul 03, 2017 3.425 3.593 3.200 3.593 12,632 +0.39(+12.28%)
Jun 30, 2017 3.292 3.292 3.200 3.200 8,478 -0.05(-1.54%)
Jun 29, 2017 3.200 3.300 3.200 3.250 3,187 +0.00(+0.00%)
Jun 28, 2017 3.220 3.450 3.220 3.250 13,313 -0.05(-1.52%)
Jun 27, 2017 3.450 3.450 3.208 3.300 7,315 -0.03(-0.96%)
Jun 26, 2017 3.450 3.450 3.300 3.332 8,156 -0.07(-2.00%)
Jun 23, 2017 3.500 3.600 3.400 3.400 4,472 -0.10(-2.86%)
Jun 22, 2017 3.450 3.550 3.350 3.500 5,762 +0.10(+2.94%)
Jun 21, 2017 3.700 3.700 3.400 3.400 12,214 -0.30(-8.11%)
Jun 20, 2017 3.850 3.850 3.700 3.700 1,860 -0.10(-2.63%)
Jun 19, 2017 4.000 4.000 3.800 3.800 10,436 -0.11(-2.86%)
Jun 16, 2017 4.000 4.024 3.850 3.912 4,864 -0.13(-3.30%)
Jun 15, 2017 4.045 4.045 4.045 4.045 276 -0.05(-1.34%)
Jun 14, 2017 4.100 4.112 4.100 4.100 1,200 -0.15(-3.53%)
Jun 13, 2017 4.250 4.250 4.250 4.250 497 +0.05(+1.19%)
Jun 12, 2017 4.450 4.450 4.200 4.200 2,522 -0.24(-5.32%)
Jun 09, 2017 4.250 4.436 4.250 4.436 2,319 +0.19(+4.37%)
Jun 08, 2017 4.250 4.400 4.212 4.250 3,010 +0.10(+2.41%)
Jun 07, 2017 4.106 4.225 4.106 4.150 7,083 -0.10(-2.35%)
Jun 06, 2017 4.500 4.500 4.150 4.250 11,109 -0.15(-3.41%)
Jun 05, 2017 4.600 4.800 4.400 4.400 22,944 -0.20(-4.31%)
Jun 02, 2017 4.475 4.800 4.475 4.598 4,564 +0.20(+4.50%)
Jun 01, 2017 4.500 4.750 4.200 4.400 6,841 +0.00(+0.00%)
May 31, 2017 4.350 4.440 4.250 4.400 4,831 +0.10(+2.33%)
May 30, 2017 4.150 4.350 4.150 4.300 7,162 +0.10(+2.39%)
May 26, 2017 4.150 4.199 4.150 4.199 2,017 +0.20(+4.99%)
May 25, 2017 3.900 4.137 3.804 4.000 26,153 +0.05(+1.28%)
May 24, 2017 4.058 4.058 3.949 3.949 3,800 -0.14(-3.53%)
May 23, 2017 4.020 4.094 4.000 4.094 4,031 +0.09(+2.35%)
May 22, 2017 4.100 4.231 4.000 4.000 23,085 -0.10(-2.44%)
May 19, 2017 3.950 4.100 3.920 4.100 4,805 +0.15(+3.80%)
May 18, 2017 3.950 3.965 3.950 3.950 1,451 -0.04(-0.93%)
May 17, 2017 3.950 4.037 3.900 3.987 3,931 -0.01(-0.32%)
May 16, 2017 4.082 4.087 4.000 4.000 2,292 -0.05(-1.23%)
May 15, 2017 3.750 4.050 3.750 4.050 17,125 +0.20(+5.19%)
May 12, 2017 3.700 3.850 3.700 3.850 7,355 +0.05(+1.33%)
May 11, 2017 3.700 3.838 3.700 3.799 5,369 -0.10(-2.58%)
May 10, 2017 4.250 4.250 3.450 3.900 70,107 -0.50(-11.36%)
May 09, 2017 4.650 4.800 4.400 4.400 65,568 -0.26(-5.50%)
May 08, 2017 4.601 4.735 4.600 4.656 8,257 +0.06(+1.22%)
May 05, 2017 4.450 4.855 4.450 4.600 24,258 +0.19(+4.38%)
May 04, 2017 4.408 4.450 4.400 4.407 3,936 +0.01(+0.16%)
May 03, 2017 4.350 4.450 4.350 4.400 10,710 +0.05(+1.15%)
May 02, 2017 4.400 4.438 4.350 4.350 5,507 -0.20(-4.40%)
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.