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 (%)
Aug 31, 2015 4.450 4.450 4.140 4.290 3,635 -0.06(-1.38%)
Aug 28, 2015 4.120 4.350 4.110 4.350 5,030 +0.19(+4.57%)
Aug 27, 2015 4.100 4.250 4.000 4.160 13,966 +0.01(+0.24%)
Aug 26, 2015 4.480 4.480 4.150 4.150 7,587 -0.08(-1.89%)
Aug 25, 2015 4.110 4.340 4.050 4.230 10,333 +0.25(+6.28%)
Aug 24, 2015 3.860 4.453 3.820 3.980 24,479 -0.49(-10.96%)
Aug 21, 2015 4.240 4.620 4.240 4.470 15,710 +0.07(+1.59%)
Aug 20, 2015 4.416 4.690 4.300 4.400 5,963 -0.23(-4.97%)
Aug 19, 2015 4.580 4.700 4.440 4.630 19,482 +0.13(+2.89%)
Aug 18, 2015 4.800 4.900 4.440 4.500 22,712 -0.38(-7.79%)
Aug 17, 2015 4.740 5.000 4.670 4.880 16,243 +0.19(+4.05%)
Aug 14, 2015 4.740 4.740 4.690 4.690 2,131 -0.01(-0.21%)
Aug 13, 2015 4.850 5.100 4.600 4.700 16,181 -0.25(-5.05%)
Aug 12, 2015 5.190 5.190 4.710 4.950 56,877 -0.08(-1.59%)
Aug 11, 2015 4.950 5.100 4.900 5.030 16,084 -0.07(-1.37%)
Aug 10, 2015 4.870 5.100 4.870 5.100 10,678 -0.02(-0.39%)
Aug 07, 2015 4.981 5.120 4.981 5.120 454 -0.03(-0.58%)
Aug 06, 2015 5.150 5.200 5.150 5.150 790 -0.05(-0.96%)
Aug 05, 2015 5.006 5.250 5.000 5.200 14,950 +0.17(+3.38%)
Aug 04, 2015 4.900 5.030 4.900 5.030 2,100 +0.03(+0.60%)
Aug 03, 2015 5.020 5.020 4.970 5.000 11,104 +0.04(+0.81%)
Jul 31, 2015 4.840 5.040 4.840 4.960 3,336 -0.04(-0.80%)
Jul 30, 2015 4.920 5.000 4.910 5.000 2,337 -0.05(-0.99%)
Jul 29, 2015 4.850 5.050 4.850 5.050 1,061 +0.04(+0.73%)
Jul 28, 2015 4.997 5.050 4.990 5.013 1,519 +0.02(+0.47%)
Jul 27, 2015 5.100 5.100 4.841 4.990 12,303 +0.09(+1.84%)
Jul 24, 2015 4.950 5.100 4.880 4.900 5,818 -0.05(-1.01%)
Jul 23, 2015 5.020 5.020 4.950 4.950 2,520 -0.15(-2.94%)
Jul 22, 2015 5.137 5.137 5.010 5.100 4,407 +0.00(+0.00%)
Jul 21, 2015 5.120 5.290 5.040 5.100 2,660 +0.05(+0.99%)
Jul 20, 2015 5.280 5.280 5.050 5.050 7,375 -0.12(-2.32%)
Jul 17, 2015 5.210 5.250 5.081 5.170 2,419 -0.10(-1.90%)
Jul 16, 2015 5.280 5.280 5.020 5.270 4,506 +0.07(+1.34%)
Jul 15, 2015 5.040 5.200 5.040 5.200 1,001 +0.10(+1.96%)
Jul 14, 2015 5.010 5.150 5.010 5.100 8,550 -0.07(-1.35%)
Jul 13, 2015 5.260 5.300 5.120 5.170 3,940 -0.07(-1.34%)
Jul 10, 2015 5.200 5.240 4.880 5.240 10,270 +0.20(+3.97%)
Jul 09, 2015 5.120 5.200 5.000 5.040 3,794 +0.07(+1.41%)
Jul 08, 2015 4.982 5.020 4.852 4.970 13,050 -0.05(-1.00%)
Jul 07, 2015 5.070 5.070 4.880 5.020 8,308 +0.08(+1.62%)
Jul 06, 2015 5.060 5.060 4.886 4.940 7,254 -0.09(-1.79%)
Jul 02, 2015 4.900 5.030 5.030 5.030 7,500 +0.02(+0.40%)
Jul 01, 2015 5.010 5.180 4.939 5.010 3,830 -0.09(-1.76%)
Jun 30, 2015 5.410 5.420 4.900 5.100 20,093 -0.06(-1.16%)
Jun 29, 2015 5.300 5.300 5.043 5.160 21,750 -0.17(-3.19%)
Jun 26, 2015 5.800 5.850 5.090 5.330 55,811 -0.45(-7.79%)
Jun 25, 2015 6.130 6.250 4.943 5.780 134,201 -0.35(-5.71%)
Jun 24, 2015 6.253 6.300 6.040 6.130 23,703 -0.20(-3.16%)
Jun 23, 2015 6.350 6.370 6.300 6.330 9,360 -0.02(-0.31%)
Jun 22, 2015 6.350 6.350 6.200 6.350 8,009 +0.15(+2.42%)
Jun 19, 2015 6.300 6.400 6.200 6.200 39,695 -0.08(-1.27%)
Jun 18, 2015 5.750 6.300 5.750 6.280 46,903 +0.53(+9.22%)
Jun 17, 2015 5.880 5.900 5.750 5.750 20,352 +0.05(+0.88%)
Jun 16, 2015 5.250 5.730 5.160 5.700 123,985 +0.51(+9.83%)
Jun 15, 2015 4.900 5.238 4.900 5.190 13,854 +0.28(+5.70%)
Jun 12, 2015 5.030 5.030 4.800 4.910 19,501 +0.02(+0.41%)
Jun 11, 2015 4.910 4.990 4.820 4.890 2,110 -0.14(-2.78%)
Jun 10, 2015 5.080 5.080 5.030 5.030 287 +0.12(+2.44%)
Jun 09, 2015 5.050 5.050 4.710 4.910 1,688 -0.08(-1.60%)
Jun 08, 2015 5.080 5.080 4.930 4.990 3,632 -0.13(-2.54%)
Jun 05, 2015 4.971 5.120 4.971 5.120 616 +0.04(+0.75%)
Jun 04, 2015 5.130 5.130 4.950 5.082 5,575 +0.08(+1.64%)
Jun 03, 2015 5.130 5.130 5.000 5.000 1,575 +0.01(+0.20%)
Jun 02, 2015 4.950 4.990 4.600 4.990 9,603 +0.12(+2.46%)
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.