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 (%)
May 31, 2018 3.000 3.000 2.800 2.900 23,148 -0.05(-1.69%)
May 30, 2018 3.500 3.700 2.700 2.950 282,408 -0.40(-11.94%)
May 29, 2018 2.837 3.450 2.837 3.350 239,926 +0.55(+19.64%)
May 25, 2018 2.800 2.800 2.800 0 -0.00(-0.00%)
May 24, 2018 2.836 2.850 2.800 2.800 1,268 +0.00(+0.04%)
May 23, 2018 2.789 2.800 2.750 2.799 2,283 +0.06(+2.05%)
May 22, 2018 2.725 2.794 2.700 2.743 2,590 -0.01(-0.26%)
May 21, 2018 2.775 2.800 2.750 2.750 6,770 +0.05(+1.85%)
May 18, 2018 2.654 2.700 2.650 2.700 5,434 +0.00(+0.00%)
May 17, 2018 2.782 2.849 2.650 2.700 11,704 +0.01(+0.40%)
May 16, 2018 2.500 2.700 2.500 2.689 10,650 +0.07(+2.61%)
May 15, 2018 2.750 2.750 2.550 2.621 8,297 +0.05(+1.79%)
May 14, 2018 2.508 2.600 2.450 2.575 32,929 +0.03(+1.28%)
May 11, 2018 2.450 2.700 2.350 2.542 123,936 +0.09(+3.78%)
May 10, 2018 2.500 2.600 2.350 2.450 50,855 -0.09(-3.73%)
May 09, 2018 3.100 3.850 2.250 2.545 353,739 -0.46(-15.17%)
May 08, 2018 2.424 3.050 2.424 3.000 127,911 +0.65(+27.50%)
May 07, 2018 2.400 2.415 2.304 2.353 1,647 +0.00(+0.13%)
May 04, 2018 2.450 2.450 2.300 2.350 6,739 -0.10(-4.08%)
May 03, 2018 2.300 2.450 2.204 2.450 18,231 +0.12(+5.38%)
May 02, 2018 2.250 2.350 2.200 2.325 17,471 -0.05(-2.08%)
May 01, 2018 2.363 2.396 2.350 2.374 1,758 -0.03(-1.07%)
Apr 30, 2018 2.400 2.400 2.350 2.400 14,965 -0.00(-0.00%)
Apr 27, 2018 2.400 2.450 2.350 2.400 3,278 +0.01(+0.33%)
Apr 26, 2018 2.301 2.392 2.301 2.392 552 +0.04(+1.79%)
Apr 25, 2018 2.350 2.352 2.300 2.350 7,966 -0.04(-1.62%)
Apr 24, 2018 2.385 2.413 2.300 2.389 4,662 +0.04(+1.65%)
Apr 23, 2018 2.300 2.350 2.250 2.350 7,313 +0.05(+2.17%)
Apr 20, 2018 2.338 2.338 2.251 2.300 1,926 +0.10(+4.55%)
Apr 19, 2018 2.250 2.300 2.200 2.200 7,421 -0.07(-3.04%)
Apr 18, 2018 2.250 2.293 2.250 2.269 1,315 +0.01(+0.50%)
Apr 17, 2018 2.252 2.348 2.250 2.258 4,106 -0.03(-1.15%)
Apr 16, 2018 2.350 2.362 2.284 2.284 5,030 -0.02(-0.70%)
Apr 13, 2018 2.500 2.500 2.250 2.300 30,837 -0.19(-7.73%)
Apr 12, 2018 2.288 2.650 2.202 2.493 136,939 +0.27(+12.20%)
Apr 11, 2018 2.242 2.250 2.200 2.222 6,580 +0.02(+0.99%)
Apr 10, 2018 2.051 2.250 2.051 2.200 7,878 -0.05(-2.22%)
Apr 09, 2018 2.100 2.250 2.100 2.250 36,224 +0.05(+2.27%)
Apr 06, 2018 2.300 2.686 2.057 2.200 125,020 -0.05(-2.22%)
Apr 05, 2018 2.200 2.300 2.150 2.250 32,921 +0.05(+2.27%)
Apr 04, 2018 2.200 2.200 2.150 2.200 6,970 -0.05(-2.22%)
Apr 03, 2018 2.300 2.300 2.250 2.250 523 -0.15(-6.25%)
Apr 02, 2018 2.399 2.400 2.284 2.400 5,957 +0.00(+0.00%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 28, 2018 2.350 2.450 2.350 2.400 11,818 -0.07(-3.00%)
Mar 27, 2018 2.450 2.500 2.251 2.474 22,856 +0.01(+0.44%)
Mar 26, 2018 2.650 3.950 2.200 2.463 346,162 +0.07(+2.99%)
Mar 23, 2018 2.400 2.400 2.392 2.392 2,784 -0.01(-0.34%)
Mar 22, 2018 2.550 2.550 2.350 2.400 9,643 -0.10(-4.00%)
Mar 21, 2018 2.400 2.550 2.400 2.500 1,521 +0.00(+0.00%)
Mar 20, 2018 2.458 2.500 2.458 2.500 1,119 +0.00(+0.00%)
Mar 19, 2018 2.636 2.636 2.500 2.500 2,889 -0.09(-3.54%)
Mar 16, 2018 2.600 2.600 2.495 2.592 4,223 +0.08(+3.26%)
Mar 15, 2018 2.600 2.600 2.500 2.510 8,359 -0.03(-1.34%)
Mar 14, 2018 2.545 2.545 2.544 2.544 1,236 +0.01(+0.25%)
Mar 13, 2018 2.525 2.551 2.400 2.538 7,068 +0.00(+0.04%)
Mar 12, 2018 2.505 2.537 2.450 2.537 3,680 +0.04(+1.67%)
Mar 09, 2018 2.400 2.500 2.400 2.495 2,475 +0.07(+2.89%)
Mar 08, 2018 2.450 2.481 2.425 2.425 4,348 -0.03(-1.02%)
Mar 07, 2018 2.500 2.500 2.450 2.450 2,654 -0.05(-2.00%)
Mar 06, 2018 2.450 2.550 2.450 2.500 6,698 +0.05(+1.84%)
Mar 05, 2018 2.450 2.497 2.400 2.455 5,594 -0.09(-3.54%)
Mar 02, 2018 2.295 2.549 2.284 2.545 139,359 +0.21(+8.83%)
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.