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 29, 2017 3.250 3.467 3.250 3.450 3,544 -0.07(-1.88%)
Sep 28, 2017 3.315 3.516 3.315 3.516 392 +0.05(+1.40%)
Sep 27, 2017 3.412 3.468 3.412 3.468 218 -0.08(-2.32%)
Sep 26, 2017 3.200 3.550 3.200 3.550 5,609 +0.05(+1.43%)
Sep 25, 2017 3.550 3.550 3.395 3.500 1,168 +0.08(+2.19%)
Sep 22, 2017 3.550 3.550 3.425 3.425 1,789 -0.27(-7.23%)
Sep 21, 2017 3.619 3.692 3.519 3.692 802 +0.14(+4.00%)
Sep 20, 2017 3.625 3.674 3.550 3.550 1,610 -0.09(-2.45%)
Sep 19, 2017 3.639 3.639 3.639 3.639 186 +0.08(+2.33%)
Sep 18, 2017 3.200 3.616 3.200 3.556 1,061 +0.14(+4.02%)
Sep 15, 2017 3.419 3.419 3.419 3.419 244 -0.04(-1.13%)
Sep 14, 2017 3.500 3.500 3.458 3.458 950 -0.12(-3.28%)
Sep 13, 2017 3.550 3.592 3.550 3.575 1,230 -0.02(-0.68%)
Sep 12, 2017 3.600 3.600 3.576 3.599 1,227 -0.02(-0.62%)
Sep 11, 2017 3.554 3.650 3.554 3.622 1,943 -0.05(-1.38%)
Sep 07, 2017 3.673 24 -0.02(-0.44%)
Sep 06, 2017 3.600 3.700 3.600 3.689 1,410 +0.00(+0.00%)
Sep 05, 2017 3.700 3.700 3.687 3.689 1,255 +0.09(+2.47%)
Sep 01, 2017 3.634 3.634 3.600 3.600 650 +0.00(+0.00%)
Aug 31, 2017 3.687 3.700 3.600 3.600 2,975 -0.10(-2.70%)
Aug 30, 2017 3.650 3.700 3.625 3.700 3,832 +0.05(+1.37%)
Aug 29, 2017 3.600 3.650 3.600 3.650 351 +0.25(+7.35%)
Aug 28, 2017 3.497 3.650 3.400 3.400 4,312 -0.21(-5.89%)
Aug 25, 2017 3.450 3.613 3.450 3.613 3,723 +0.06(+1.77%)
Aug 24, 2017 3.306 3.591 3.306 3.550 3,711 +0.05(+1.43%)
Aug 23, 2017 3.468 3.595 3.466 3.500 6,871 +0.02(+0.72%)
Aug 22, 2017 3.640 3.650 3.250 3.475 14,647 +0.08(+2.21%)
Aug 21, 2017 3.276 3.650 3.250 3.400 9,689 +0.15(+4.62%)
Aug 18, 2017 3.300 3.300 3.200 3.250 5,296 -0.05(-1.48%)
Aug 17, 2017 3.550 3.700 3.250 3.299 27,683 -0.40(-10.93%)
Aug 16, 2017 3.712 3.739 3.704 3.704 2,010 -0.10(-2.53%)
Aug 15, 2017 3.800 3.800 3.800 3.800 162 +0.10(+2.70%)
Aug 14, 2017 3.800 3.800 3.700 3.700 1,967 -0.15(-3.90%)
Aug 11, 2017 3.850 3.850 3.750 3.850 4,179 +0.00(+0.00%)
Aug 10, 2017 3.850 3.850 3.850 3.850 241 +0.00(+0.00%)
Aug 09, 2017 3.850 3.850 3.809 3.850 3,629 +0.00(+0.00%)
Aug 08, 2017 3.819 3.850 3.800 3.850 2,277 +0.02(+0.65%)
Aug 07, 2017 3.839 3.850 3.700 3.825 2,811 -0.02(-0.53%)
Aug 04, 2017 3.850 3.850 3.800 3.845 6,270 -0.00(-0.12%)
Aug 03, 2017 3.838 3.850 3.750 3.850 3,844 +0.11(+3.00%)
Aug 02, 2017 3.700 3.738 3.700 3.738 1,210 +0.04(+1.02%)
Aug 01, 2017 3.850 3.850 3.700 3.700 57,837 -0.05(-1.33%)
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%)
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.