Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical Communications Corp (NQ: TCCO )

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 (%)
Apr 29, 2011 9.850 11.00 9.750 10.09 16,574 +0.34(+3.49%)
Apr 28, 2011 9.710 9.990 9.710 9.750 5,910 -0.01(-0.10%)
Apr 27, 2011 9.810 9.870 9.750 9.760 1,641 -0.09(-0.91%)
Apr 26, 2011 10.80 10.80 8.270 9.850 77,005 -0.90(-8.37%)
Apr 25, 2011 10.55 10.80 10.50 10.75 41,155 +0.26(+2.48%)
Apr 21, 2011 9.600 10.51 9.600 10.49 46,576 +0.88(+9.16%)
Apr 20, 2011 9.800 9.800 9.610 9.610 5,380 -0.16(-1.64%)
Apr 19, 2011 9.740 9.800 9.650 9.770 8,730 +0.12(+1.24%)
Apr 18, 2011 9.790 9.800 9.650 9.650 11,625 -0.23(-2.33%)
Apr 15, 2011 9.665 9.880 9.550 9.880 20,385 +0.20(+2.07%)
Apr 14, 2011 9.800 9.800 9.650 9.680 7,922 -0.04(-0.41%)
Apr 13, 2011 9.750 9.850 9.700 9.720 19,678 +0.00(+0.00%)
Apr 12, 2011 9.970 9.970 9.650 9.720 14,028 -0.23(-2.31%)
Apr 11, 2011 9.950 9.950 9.850 9.950 14,040 +0.01(+0.10%)
Apr 08, 2011 9.850 9.950 9.720 9.940 6,630 +0.00(+0.00%)
Apr 07, 2011 9.900 9.950 9.730 9.940 4,536 +0.08(+0.80%)
Apr 06, 2011 9.890 9.911 9.850 9.861 8,430 -0.10(-1.05%)
Apr 05, 2011 9.750 9.990 9.750 9.966 2,700 +0.15(+1.49%)
Apr 04, 2011 9.860 9.990 9.760 9.820 9,218 -0.07(-0.71%)
Apr 01, 2011 9.890 9.900 9.800 9.890 4,274 +0.00(+0.00%)
Mar 31, 2011 9.990 10.00 9.850 9.890 1,640 -0.03(-0.32%)
Mar 30, 2011 9.960 9.960 9.830 9.922 6,269 +0.05(+0.53%)
Mar 29, 2011 9.900 9.960 9.550 9.870 3,236 +0.03(+0.30%)
Mar 28, 2011 9.900 9.980 9.800 9.840 6,300 -0.11(-1.11%)
Mar 25, 2011 10.00 10.04 9.810 9.950 7,009 +0.05(+0.50%)
Mar 24, 2011 9.950 10.00 9.840 9.900 7,766 +0.01(+0.10%)
Mar 23, 2011 9.830 10.00 9.810 9.890 4,414 -0.14(-1.40%)
Mar 22, 2011 10.00 10.10 9.950 10.03 2,779 -0.07(-0.69%)
Mar 21, 2011 10.04 10.10 9.900 10.10 3,875 +0.14(+1.41%)
Mar 18, 2011 9.800 9.960 9.800 9.960 1,000 +0.16(+1.63%)
Mar 17, 2011 9.930 9.930 9.750 9.800 4,016 -0.08(-0.81%)
Mar 16, 2011 9.980 9.980 9.700 9.880 7,860 -0.10(-1.00%)
Mar 15, 2011 10.00 10.05 9.710 9.980 20,761 -0.20(-1.96%)
Mar 14, 2011 10.09 10.19 10.00 10.18 2,900 +0.08(+0.79%)
Mar 11, 2011 10.00 10.11 10.00 10.10 4,847 -0.13(-1.27%)
Mar 10, 2011 10.15 10.24 10.05 10.23 4,913 +0.08(+0.79%)
Mar 09, 2011 10.15 10.34 10.11 10.15 5,395 +0.00(+0.00%)
Mar 08, 2011 10.20 10.31 10.15 10.15 2,675 -0.05(-0.49%)
Mar 07, 2011 10.25 10.38 10.17 10.20 6,936 -0.05(-0.49%)
Mar 04, 2011 10.25 10.35 10.25 10.25 1,150 -0.00(-0.00%)
Mar 03, 2011 10.22 10.42 10.20 10.25 8,123 -0.05(-0.48%)
Mar 02, 2011 10.36 10.40 10.27 10.30 2,986 -0.01(-0.10%)
Mar 01, 2011 10.40 10.59 10.29 10.31 5,567 -0.18(-1.72%)
Feb 28, 2011 10.44 10.62 10.25 10.49 9,192 +0.14(+1.35%)
Feb 25, 2011 10.20 10.45 10.04 10.35 11,581 +0.04(+0.39%)
Feb 24, 2011 10.22 10.39 10.10 10.31 11,298 +0.17(+1.63%)
Feb 23, 2011 10.30 10.45 10.10 10.14 32,479 -0.22(-2.17%)
Feb 22, 2011 10.34 10.49 10.25 10.37 15,469 +0.03(+0.29%)
Feb 18, 2011 10.39 10.39 10.25 10.34 17,709 -0.01(-0.10%)
Feb 17, 2011 10.49 10.49 10.26 10.35 2,660 +0.04(+0.39%)
Feb 16, 2011 10.39 10.53 10.18 10.31 11,113 -0.07(-0.67%)
Feb 15, 2011 10.40 10.40 10.33 10.38 32,325 +0.12(+1.17%)
Feb 14, 2011 10.20 10.45 10.20 10.26 8,078 +0.06(+0.59%)
Feb 11, 2011 10.18 10.35 10.13 10.20 16,288 +0.02(+0.20%)
Feb 10, 2011 10.37 10.37 10.15 10.18 15,818 -0.19(-1.83%)
Feb 09, 2011 10.26 10.48 10.11 10.37 7,866 +0.00(+0.00%)
Feb 08, 2011 10.03 10.54 10.01 10.37 34,667 +0.27(+2.67%)
Feb 07, 2011 10.96 10.96 10.03 10.10 59,648 -0.63(-5.86%)
Feb 04, 2011 10.83 10.83 10.60 10.73 20,305 -0.01(-0.10%)
Feb 03, 2011 11.26 11.37 10.73 10.74 76,232 -0.51(-4.53%)
Feb 02, 2011 12.65 12.65 10.81 11.25 153,690 -2.49(-18.15%)
Feb 01, 2011 13.50 13.85 13.31 13.74 32,286 +0.32(+2.41%)
Jan 31, 2011 12.85 13.48 12.31 13.42 30,760 +0.62(+4.84%)
Jan 28, 2011 12.75 12.80 12.33 12.80 14,122 -0.08(-0.62%)
Jan 27, 2011 12.52 12.89 12.27 12.88 25,907 +0.28(+2.22%)
Jan 26, 2011 12.44 12.77 12.27 12.60 11,006 +0.08(+0.64%)
Jan 25, 2011 12.43 12.75 12.27 12.52 22,630 -0.03(-0.24%)
Jan 24, 2011 12.46 12.77 12.28 12.55 7,191 +0.00(+0.00%)
Jan 21, 2011 12.89 12.89 12.35 12.55 18,194 -0.20(-1.57%)
Jan 20, 2011 12.90 12.90 12.52 12.75 13,762 -0.18(-1.39%)
Jan 19, 2011 13.22 13.22 12.93 12.93 16,581 -0.16(-1.22%)
Jan 18, 2011 12.91 13.40 12.91 13.09 24,306 -0.01(-0.08%)
Jan 14, 2011 13.28 13.28 12.66 13.10 12,565 +0.00(+0.00%)
Jan 13, 2011 12.81 13.29 12.76 13.10 17,849 +0.28(+2.18%)
Jan 12, 2011 13.10 13.46 12.70 12.82 40,509 -0.28(-2.14%)
Jan 11, 2011 13.48 13.85 12.96 13.10 55,796 -0.29(-2.17%)
Jan 10, 2011 13.45 13.45 12.46 13.39 39,577 +1.03(+8.33%)
Jan 07, 2011 13.26 13.26 12.25 12.36 53,136 -0.96(-7.21%)
Jan 06, 2011 13.01 13.45 13.01 13.32 25,312 +0.11(+0.83%)
Jan 05, 2011 13.20 13.60 13.20 13.21 15,239 -0.12(-0.90%)
Jan 04, 2011 13.70 13.70 13.32 13.33 24,435 -0.35(-2.56%)
Jan 03, 2011 13.97 13.98 13.43 13.68 42,500 -0.04(-0.29%)
Dec 31, 2010 13.79 13.95 13.61 13.72 10,126 -0.15(-1.08%)
Dec 30, 2010 13.98 13.98 13.38 13.87 23,570 -0.10(-0.72%)
Dec 29, 2010 13.71 13.97 13.35 13.97 16,346 +0.27(+1.97%)
Dec 28, 2010 13.85 13.87 13.41 13.70 18,046 +0.05(+0.37%)
Dec 27, 2010 13.74 13.83 13.25 13.65 21,553 +0.05(+0.37%)
Dec 23, 2010 13.88 13.88 13.10 13.60 28,091 +0.12(+0.89%)
Dec 22, 2010 13.50 13.99 13.30 13.48 31,256 +0.19(+1.43%)
Dec 21, 2010 14.00 14.19 12.95 13.29 98,357 -0.59(-4.25%)
Dec 20, 2010 13.89 14.25 13.55 13.88 82,817 +0.50(+3.74%)
Dec 17, 2010 12.87 13.47 12.50 13.38 170,650 +1.28(+10.58%)
Dec 16, 2010 12.75 12.99 11.70 12.10 55,964 -0.50(-3.97%)
Dec 15, 2010 12.30 13.26 12.30 12.60 81,380 +0.30(+2.44%)
Dec 14, 2010 13.90 13.90 12.00 12.30 270,242 -1.69(-12.08%)
Dec 13, 2010 16.25 17.00 13.00 13.99 329,950 -0.41(-2.85%)
Dec 10, 2010 11.90 15.62 11.80 14.40 150,530 +2.56(+21.62%)
Dec 09, 2010 11.74 12.00 11.70 11.84 21,242 +0.22(+1.89%)
Dec 08, 2010 11.75 11.75 11.60 11.62 5,098 -0.14(-1.19%)
Dec 07, 2010 11.77 11.78 11.52 11.76 7,760 +0.10(+0.86%)
Dec 06, 2010 11.88 11.88 11.40 11.66 22,639 +0.36(+3.19%)
Dec 03, 2010 10.80 11.39 10.80 11.30 8,904 +0.27(+2.45%)
Dec 02, 2010 11.03 11.03 10.80 11.03 1,186 +0.00(+0.00%)
Dec 01, 2010 11.00 11.10 11.00 11.03 3,402 +0.03(+0.27%)
Nov 30, 2010 10.90 11.45 10.90 11.00 5,506 +0.01(+0.09%)
Nov 29, 2010 10.99 11.03 10.80 10.99 6,663 -0.01(-0.09%)
Nov 26, 2010 10.71 11.00 10.70 11.00 3,299 +0.20(+1.81%)
Nov 24, 2010 11.12 10.80 10.80 10.80 3,672 -0.30(-2.67%)
Nov 23, 2010 11.11 11.11 11.10 11.10 200 -0.01(-0.09%)
Nov 22, 2010 10.75 11.20 10.72 11.11 2,200 +0.50(+4.71%)
Nov 19, 2010 10.89 11.25 10.61 10.61 2,045 -0.22(-2.03%)
Nov 18, 2010 10.31 10.97 10.12 10.83 4,843 +0.57(+5.56%)
Nov 17, 2010 10.49 10.50 10.20 10.26 1,743 -0.10(-0.97%)
Nov 16, 2010 10.35 10.50 10.00 10.36 7,803 +0.01(+0.10%)
Nov 15, 2010 10.12 10.85 10.12 10.35 7,741 +0.23(+2.27%)
Nov 12, 2010 10.67 10.67 9.900 10.12 19,627 -0.56(-5.24%)
Nov 11, 2010 11.25 11.25 10.59 10.68 10,135 -0.92(-7.93%)
Nov 10, 2010 11.38 11.70 11.25 11.60 5,822 +0.16(+1.40%)
Nov 09, 2010 11.88 11.88 11.42 11.44 6,052 -0.16(-1.38%)
Nov 08, 2010 11.40 11.88 11.07 11.60 12,911 +0.21(+1.84%)
Nov 05, 2010 11.07 11.48 11.06 11.39 4,868 +0.12(+1.06%)
Nov 04, 2010 11.20 11.48 11.10 11.27 13,677 +0.17(+1.53%)
Nov 03, 2010 11.21 11.48 10.98 11.10 21,215 +0.05(+0.45%)
Nov 02, 2010 10.98 11.25 10.98 11.05 2,500 +0.32(+2.98%)
Nov 01, 2010 11.40 11.43 10.64 10.73 8,882 -0.62(-5.46%)
Oct 29, 2010 11.30 11.88 10.95 11.35 20,828 +0.06(+0.53%)
Oct 28, 2010 11.10 11.70 10.95 11.29 30,737 +0.19(+1.71%)
Oct 27, 2010 10.45 11.30 10.40 11.10 38,802 +0.87(+8.50%)
Oct 25, 2010 10.29 10.35 10.22 10.23 15,087 +0.10(+0.99%)
Oct 22, 2010 9.850 10.50 9.850 10.13 35,616 +0.28(+2.84%)
Oct 21, 2010 9.940 9.990 9.750 9.850 9,292 +0.02(+0.20%)
Oct 20, 2010 9.900 9.900 9.750 9.830 2,895 +0.08(+0.81%)
Oct 19, 2010 9.400 10.00 9.400 9.751 15,902 +0.40(+4.29%)
Oct 18, 2010 9.300 9.390 9.100 9.350 1,563 +0.03(+0.32%)
Oct 14, 2010 9.310 9.320 9.320 9.320 2,600 +0.02(+0.22%)
Oct 13, 2010 9.300 9.300 9.300 9.300 780 +0.00(+0.00%)
Oct 12, 2010 9.260 9.390 9.260 9.300 3,042 +0.02(+0.21%)
Oct 11, 2010 9.370 9.370 9.180 9.280 1,750 -0.05(-0.54%)
Oct 08, 2010 9.390 9.390 9.330 9.330 300 +0.18(+1.97%)
Oct 07, 2010 9.150 9.150 9.150 9.150 4,700 -0.20(-2.14%)
Oct 06, 2010 9.120 9.350 9.100 9.350 1,300 -0.05(-0.53%)
Oct 01, 2010 9.350 9.400 9.400 9.400 4,100 +0.15(+1.62%)
Sep 30, 2010 9.240 9.251 9.240 9.250 4,100 +0.00(+0.00%)
Sep 29, 2010 9.000 9.262 9.000 9.250 6,348 -0.05(-0.54%)
Sep 28, 2010 9.400 9.400 9.300 9.300 6,400 +0.00(+0.00%)
Sep 27, 2010 9.430 9.430 9.300 9.300 8,935 -0.10(-1.06%)
Sep 24, 2010 9.250 9.400 9.250 9.400 2,342 +0.15(+1.62%)
Sep 22, 2010 9.300 9.250 9.250 9.250 6,900 +0.08(+0.85%)
Sep 21, 2010 9.110 9.172 9.000 9.172 3,300 -0.10(-1.06%)
Sep 20, 2010 9.130 9.650 9.110 9.270 11,590 +0.27(+3.00%)
Sep 17, 2010 9.490 9.490 9.000 9.000 12,714 -0.50(-5.26%)
Sep 14, 2010 9.500 9.500 9.500 9.500 5,900 -0.06(-0.63%)
Sep 13, 2010 9.240 9.660 9.190 9.560 4,618 +0.44(+4.82%)
Sep 10, 2010 9.000 9.120 8.990 9.120 3,100 +0.01(+0.11%)
Sep 09, 2010 9.000 9.110 8.990 9.110 799 -0.19(-2.04%)
Sep 08, 2010 9.310 9.310 9.280 9.300 8,362 -0.11(-1.17%)
Sep 07, 2010 9.510 9.510 9.410 9.410 1,440 -0.09(-0.95%)
Sep 03, 2010 9.500 9.500 9.500 9.500 400 +0.25(+2.70%)
Sep 02, 2010 9.250 9.320 9.250 9.250 300 -0.09(-0.96%)
Sep 01, 2010 9.270 9.340 9.270 9.340 500 +0.07(+0.76%)
Aug 31, 2010 9.340 9.340 9.270 9.270 335 -0.10(-1.07%)
Aug 27, 2010 9.370 9.370 9.370 9.370 100 +0.19(+2.07%)
Aug 26, 2010 8.450 9.250 8.450 9.180 400 -0.29(-3.06%)
Aug 25, 2010 9.000 9.480 8.900 9.470 1,150 +0.17(+1.83%)
Aug 24, 2010 9.908 9.908 8.920 9.300 14,789 -0.20(-2.11%)
Aug 23, 2010 9.500 9.500 9.500 9.500 700 -0.20(-2.06%)
Aug 19, 2010 9.800 9.700 9.700 9.700 4,600 -0.12(-1.22%)
Aug 18, 2010 9.700 9.820 9.310 9.820 2,128 +0.04(+0.41%)
Aug 17, 2010 9.780 9.780 9.780 9.780 100 +0.08(+0.82%)
Aug 16, 2010 9.930 9.930 9.500 9.700 4,994 -0.20(-2.02%)
Aug 13, 2010 10.15 10.15 9.900 9.900 1,900 -0.03(-0.29%)
Aug 12, 2010 10.00 10.24 9.035 9.929 9,587 -0.32(-3.13%)
Aug 11, 2010 11.04 11.04 10.00 10.25 12,170 -1.01(-8.97%)
Aug 10, 2010 11.35 11.35 11.00 11.26 1,300 +0.08(+0.72%)
Aug 09, 2010 11.13 11.25 11.13 11.18 1,810 +0.08(+0.72%)
Aug 06, 2010 11.10 11.10 11.00 11.10 1,600 -0.15(-1.33%)
Aug 05, 2010 11.15 11.25 11.15 11.25 2,900 +0.05(+0.45%)
Aug 04, 2010 11.40 11.43 11.10 11.20 7,666 -0.20(-1.75%)
Aug 03, 2010 11.50 11.50 11.06 11.40 25,858 -0.34(-2.90%)
Aug 02, 2010 13.00 13.00 11.26 11.74 46,555 -0.26(-2.17%)
Jul 30, 2010 11.38 12.00 11.38 12.00 1,710 +0.49(+4.26%)
Jul 28, 2010 11.50 11.51 11.51 11.51 1,900 -0.44(-3.68%)
Jul 26, 2010 11.95 11.95 11.95 11.95 1,900 -0.04(-0.33%)
Jul 22, 2010 11.99 11.99 11.99 11.99 100 +0.14(+1.18%)
Jul 21, 2010 11.85 11.85 11.85 11.85 950 +0.65(+5.80%)
Jul 16, 2010 11.20 11.20 11.20 11.20 900 +0.08(+0.72%)
Jul 15, 2010 11.85 11.85 11.12 11.12 1,000 -0.10(-0.89%)
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.