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 (%)
Jan 29, 2016 4.010 4.200 3.860 4.010 17,672 -0.11(-2.67%)
Jan 28, 2016 4.200 4.200 4.110 4.120 3,728 +0.07(+1.73%)
Jan 27, 2016 4.110 4.160 3.930 4.050 6,742 -0.02(-0.49%)
Jan 26, 2016 4.200 4.200 4.000 4.070 8,399 +0.02(+0.49%)
Jan 25, 2016 4.300 4.330 3.920 4.050 6,385 -0.24(-5.59%)
Jan 22, 2016 4.200 4.290 4.140 4.290 3,322 +0.14(+3.37%)
Jan 21, 2016 3.970 4.150 3.970 4.150 1,523 +0.00(+0.00%)
Jan 20, 2016 4.020 4.150 3.750 4.150 16,301 +0.00(+0.00%)
Jan 19, 2016 4.300 4.300 4.010 4.150 10,917 -0.07(-1.66%)
Jan 15, 2016 4.100 4.220 4.220 4.220 9,200 +0.06(+1.44%)
Jan 14, 2016 4.350 4.350 4.075 4.160 7,163 +0.04(+0.97%)
Jan 13, 2016 4.100 4.300 4.100 4.120 11,050 -0.11(-2.60%)
Jan 12, 2016 4.500 4.500 4.100 4.230 23,750 -0.23(-5.15%)
Jan 11, 2016 4.770 4.770 4.310 4.460 13,027 -0.22(-4.70%)
Jan 08, 2016 4.550 4.740 4.550 4.680 7,040 -0.06(-1.27%)
Jan 07, 2016 4.580 4.790 4.550 4.740 13,550 +0.06(+1.28%)
Jan 06, 2016 4.758 4.800 4.671 4.680 5,100 -0.08(-1.68%)
Jan 05, 2016 4.719 4.760 4.616 4.760 2,550 +0.04(+0.85%)
Jan 04, 2016 4.800 4.800 4.670 4.720 5,242 -0.13(-2.68%)
Dec 31, 2015 4.790 4.850 4.850 4.850 15,900 +0.09(+1.89%)
Dec 30, 2015 4.900 4.900 4.610 4.760 14,553 +0.03(+0.63%)
Dec 29, 2015 4.650 4.880 4.550 4.730 11,920 +0.00(+0.00%)
Dec 28, 2015 4.920 4.920 4.500 4.730 11,579 -0.14(-2.87%)
Dec 24, 2015 4.980 4.870 4.870 4.870 1,200 -0.07(-1.42%)
Dec 23, 2015 4.900 5.000 4.681 4.940 27,192 +0.19(+4.00%)
Dec 22, 2015 4.900 4.900 4.750 4.750 2,794 -0.01(-0.21%)
Dec 21, 2015 4.780 5.000 4.750 4.760 9,925 -0.24(-4.80%)
Dec 18, 2015 5.000 5.000 4.700 5.000 12,326 +0.04(+0.81%)
Dec 17, 2015 5.000 5.080 4.900 4.960 10,753 -0.14(-2.75%)
Dec 16, 2015 5.000 5.100 4.900 5.100 7,408 +0.12(+2.41%)
Dec 15, 2015 4.960 4.990 4.910 4.980 2,181 +0.13(+2.68%)
Dec 14, 2015 5.001 5.001 4.700 4.850 28,049 -0.11(-2.22%)
Dec 11, 2015 5.030 5.030 4.600 4.960 23,694 -0.14(-2.74%)
Dec 10, 2015 5.020 5.100 5.020 5.099 511 +0.02(+0.38%)
Dec 09, 2015 5.150 5.150 4.960 5.080 4,533 +0.05(+0.99%)
Dec 08, 2015 5.002 5.150 5.000 5.030 6,405 -0.09(-1.76%)
Dec 07, 2015 5.030 5.150 4.974 5.120 11,970 +0.00(+0.00%)
Dec 04, 2015 5.280 5.280 5.000 5.120 13,074 +0.20(+4.07%)
Dec 03, 2015 5.220 5.280 4.920 4.920 24,805 -0.16(-3.15%)
Dec 02, 2015 5.270 5.280 5.030 5.080 3,010 -0.13(-2.50%)
Dec 01, 2015 5.380 5.380 5.021 5.210 16,052 -0.05(-0.95%)
Nov 30, 2015 5.370 5.450 5.200 5.260 9,461 +0.06(+1.15%)
Nov 27, 2015 5.430 5.500 5.200 5.200 16,140 -0.22(-4.06%)
Nov 25, 2015 5.490 5.420 5.420 5.420 17,700 -0.02(-0.37%)
Nov 24, 2015 5.390 5.560 5.150 5.440 41,146 +0.04(+0.74%)
Nov 23, 2015 5.110 5.600 5.110 5.400 82,700 +0.27(+5.26%)
Nov 20, 2015 5.200 5.200 4.965 5.130 9,736 -0.05(-0.97%)
Nov 19, 2015 5.150 5.300 4.870 5.180 17,956 +0.11(+2.17%)
Nov 18, 2015 4.692 5.100 4.570 5.070 27,858 +0.37(+7.87%)
Nov 17, 2015 5.010 5.110 4.450 4.700 73,670 -0.40(-7.84%)
Nov 16, 2015 6.070 6.420 4.820 5.100 477,351 -0.39(-7.10%)
Nov 13, 2015 5.440 5.550 5.350 5.490 25,359 +0.01(+0.18%)
Nov 12, 2015 5.500 5.500 5.400 5.480 7,748 -0.02(-0.36%)
Nov 11, 2015 5.520 5.520 5.400 5.500 8,645 -0.02(-0.36%)
Nov 10, 2015 5.400 5.540 5.359 5.520 59,382 +0.12(+2.22%)
Nov 09, 2015 5.280 5.450 5.280 5.400 28,219 +0.10(+1.89%)
Nov 06, 2015 5.195 5.300 5.152 5.300 2,800 +0.01(+0.19%)
Nov 05, 2015 5.250 5.340 5.180 5.290 4,200 -0.03(-0.56%)
Nov 04, 2015 5.200 5.320 5.200 5.320 200 +0.02(+0.38%)
Nov 03, 2015 5.210 5.310 5.130 5.300 7,175 +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.