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 (%)
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%)
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.