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 (%)
Dec 31, 2018 3.860 4.000 3.500 3.810 32,700 +0.14(+3.81%)
Dec 28, 2018 3.590 3.800 3.510 3.670 29,000 +0.21(+6.07%)
Dec 27, 2018 3.210 3.600 3.210 3.460 32,456 +0.18(+5.38%)
Dec 26, 2018 3.000 3.380 3.000 3.283 32,492 +0.33(+11.29%)
Dec 24, 2018 3.200 3.225 2.950 2.950 36,300 -0.31(-9.51%)
Dec 21, 2018 3.380 4.140 3.250 3.260 638,700 +0.10(+3.16%)
Dec 20, 2018 3.170 3.320 3.160 3.160 44,792 -0.05(-1.56%)
Dec 19, 2018 3.210 3.309 3.136 3.210 18,629 -0.03(-0.93%)
Dec 18, 2018 3.200 3.295 3.130 3.240 22,966 +0.08(+2.53%)
Dec 17, 2018 3.150 3.336 3.150 3.160 46,323 -0.04(-1.25%)
Dec 14, 2018 3.490 4.080 3.160 3.200 1,173,000 +0.18(+5.96%)
Dec 13, 2018 3.030 3.130 3.020 3.020 58,984 -0.03(-0.98%)
Dec 12, 2018 3.000 3.150 2.950 3.050 25,676 +0.05(+1.67%)
Dec 11, 2018 3.141 3.141 2.950 3.000 55,044 -0.15(-4.76%)
Dec 10, 2018 3.160 3.392 3.000 3.150 98,665 +0.09(+2.94%)
Dec 07, 2018 3.030 3.100 2.810 3.060 67,900 +0.13(+4.44%)
Dec 06, 2018 2.830 3.060 2.800 2.930 44,613 +0.03(+1.03%)
Dec 04, 2018 3.060 3.100 2.900 2.900 115,500 -0.19(-6.15%)
Dec 03, 2018 3.870 3.870 2.900 3.090 333,315 -0.78(-20.16%)
Nov 30, 2018 5.250 5.700 3.750 3.870 8,239,800 +1.42(+57.96%)
Nov 29, 2018 2.410 2.450 2.410 2.450 33,235 +0.02(+0.82%)
Nov 28, 2018 2.380 2.438 2.351 2.430 7,755 -0.07(-2.80%)
Nov 27, 2018 2.500 2.500 2.500 2.500 297 +0.00(+0.00%)
Nov 26, 2018 2.620 2.620 2.410 2.500 4,122 -0.00(-0.20%)
Nov 23, 2018 2.320 2.550 2.320 2.505 2,500 +0.08(+3.51%)
Nov 21, 2018 2.420 2.420 2.420 0 -0.03(-1.22%)
Nov 20, 2018 2.538 2.702 2.350 2.450 86,295 +0.08(+3.38%)
Nov 19, 2018 2.540 2.540 2.370 2.370 1,619 -0.12(-4.82%)
Nov 16, 2018 2.410 2.490 2.350 2.490 1,800 +0.09(+3.75%)
Nov 15, 2018 2.470 2.488 2.340 2.400 2,389 +0.00(+0.00%)
Nov 14, 2018 2.457 2.457 2.300 2.400 14,622 +0.05(+2.12%)
Nov 13, 2018 2.510 2.560 2.320 2.350 20,339 -0.18(-7.02%)
Nov 12, 2018 2.630 2.630 2.519 2.527 1,200 -0.03(-1.27%)
Nov 09, 2018 2.650 2.650 2.500 2.560 4,000 +0.01(+0.42%)
Nov 08, 2018 2.500 2.590 2.474 2.549 12,484 +0.10(+4.05%)
Nov 07, 2018 2.600 2.620 2.450 2.450 22,630 -0.19(-7.09%)
Nov 06, 2018 2.667 2.667 2.500 2.637 14,220 +0.04(+1.42%)
Nov 05, 2018 2.720 2.720 2.550 2.600 11,652 -0.10(-3.70%)
Nov 02, 2018 2.560 2.700 2.550 2.700 11,200 +0.05(+1.85%)
Nov 01, 2018 2.480 2.690 2.480 2.651 19,181 +0.17(+6.72%)
Oct 31, 2018 2.754 2.866 2.484 2.484 36,790 -0.45(-15.40%)
Oct 30, 2018 2.700 2.940 2.700 2.936 3,498 +0.24(+8.74%)
Oct 29, 2018 2.750 2.900 2.700 2.700 10,662 -0.11(-3.91%)
Oct 26, 2018 2.860 2.860 2.800 2.810 3,100 -0.05(-1.90%)
Oct 25, 2018 2.864 2.864 2.864 2.864 859 -0.09(-2.90%)
Oct 24, 2018 2.990 2.990 2.890 2.950 6,849 +0.04(+1.51%)
Oct 23, 2018 2.675 2.966 2.675 2.906 5,461 +0.08(+2.69%)
Oct 22, 2018 3.010 3.010 2.790 2.830 5,021 -0.11(-3.74%)
Oct 19, 2018 2.900 2.960 2.900 2.940 5,700 +0.04(+1.38%)
Oct 18, 2018 2.850 2.900 2.800 2.900 11,274 +0.04(+1.40%)
Oct 17, 2018 2.750 2.860 2.750 2.860 9,084 -0.03(-0.91%)
Oct 16, 2018 2.978 2.978 2.750 2.886 6,141 +0.09(+3.08%)
Oct 15, 2018 2.910 3.075 2.693 2.800 30,414 -0.31(-9.97%)
Oct 12, 2018 3.026 3.175 3.000 3.110 7,800 -0.09(-2.81%)
Oct 11, 2018 3.000 3.200 2.900 3.200 51,609 -0.09(-2.74%)
Oct 10, 2018 4.080 4.590 3.000 3.290 484,125 +0.58(+21.42%)
Oct 09, 2018 2.555 2.709 2.500 2.709 4,269 +0.15(+5.84%)
Oct 08, 2018 2.800 2.810 2.550 2.560 11,178 -0.28(-9.86%)
Oct 05, 2018 2.790 2.850 2.710 2.840 8,200 +0.14(+5.19%)
Oct 04, 2018 2.890 2.890 2.685 2.700 10,257 -0.19(-6.44%)
Oct 03, 2018 3.086 3.086 2.800 2.886 14,268 -0.05(-1.57%)
Oct 02, 2018 2.953 2.953 2.932 2.932 587 +0.01(+0.31%)
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.