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, 2017 4.350 4.440 4.250 4.400 4,831 +0.10(+2.33%)
May 30, 2017 4.150 4.350 4.150 4.300 7,162 +0.10(+2.39%)
May 26, 2017 4.150 4.199 4.150 4.199 2,017 +0.20(+4.99%)
May 25, 2017 3.900 4.137 3.804 4.000 26,153 +0.05(+1.28%)
May 24, 2017 4.058 4.058 3.949 3.949 3,800 -0.14(-3.53%)
May 23, 2017 4.020 4.094 4.000 4.094 4,031 +0.09(+2.35%)
May 22, 2017 4.100 4.231 4.000 4.000 23,085 -0.10(-2.44%)
May 19, 2017 3.950 4.100 3.920 4.100 4,805 +0.15(+3.80%)
May 18, 2017 3.950 3.965 3.950 3.950 1,451 -0.04(-0.93%)
May 17, 2017 3.950 4.037 3.900 3.987 3,931 -0.01(-0.32%)
May 16, 2017 4.082 4.087 4.000 4.000 2,292 -0.05(-1.23%)
May 15, 2017 3.750 4.050 3.750 4.050 17,125 +0.20(+5.19%)
May 12, 2017 3.700 3.850 3.700 3.850 7,355 +0.05(+1.33%)
May 11, 2017 3.700 3.838 3.700 3.799 5,369 -0.10(-2.58%)
May 10, 2017 4.250 4.250 3.450 3.900 70,107 -0.50(-11.36%)
May 09, 2017 4.650 4.800 4.400 4.400 65,568 -0.26(-5.50%)
May 08, 2017 4.601 4.735 4.600 4.656 8,257 +0.06(+1.22%)
May 05, 2017 4.450 4.855 4.450 4.600 24,258 +0.19(+4.38%)
May 04, 2017 4.408 4.450 4.400 4.407 3,936 +0.01(+0.16%)
May 03, 2017 4.350 4.450 4.350 4.400 10,710 +0.05(+1.15%)
May 02, 2017 4.400 4.438 4.350 4.350 5,507 -0.20(-4.40%)
May 01, 2017 4.450 4.550 4.400 4.550 11,296 +0.10(+2.25%)
Apr 28, 2017 4.500 4.549 4.450 4.450 3,030 -0.10(-2.20%)
Apr 27, 2017 4.600 4.600 4.500 4.550 8,542 +0.05(+1.11%)
Apr 26, 2017 4.640 4.640 4.500 4.500 346 -0.05(-1.10%)
Apr 25, 2017 4.750 4.750 4.550 4.550 3,819 -0.15(-3.14%)
Apr 24, 2017 4.701 4.750 4.650 4.698 2,507 +0.03(+0.64%)
Apr 21, 2017 4.747 4.750 4.668 4.668 4,695 +0.07(+1.47%)
Apr 20, 2017 4.650 4.700 4.600 4.600 4,443 -0.05(-1.08%)
Apr 19, 2017 4.900 4.900 4.650 4.650 15,945 -0.25(-5.10%)
Apr 18, 2017 4.905 5.000 4.900 4.900 1,465 -0.05(-0.99%)
Apr 17, 2017 4.950 5.000 4.900 4.949 2,065 +0.05(+1.00%)
Apr 13, 2017 4.877 4.900 4.688 4.900 2,128 +0.12(+2.60%)
Apr 12, 2017 4.900 4.900 4.650 4.776 2,696 -0.12(-2.54%)
Apr 11, 2017 4.974 4.974 4.766 4.900 10,970 -0.05(-1.01%)
Apr 10, 2017 5.100 5.150 4.916 4.950 10,274 -0.15(-2.94%)
Apr 07, 2017 5.100 5.125 4.850 5.100 1,627 +0.05(+0.99%)
Apr 06, 2017 4.902 5.050 4.902 5.050 429 +0.15(+3.06%)
Apr 05, 2017 4.950 5.000 4.900 4.900 3,071 -0.06(-1.18%)
Apr 04, 2017 4.958 4.958 4.958 4.958 676 -0.09(-1.81%)
Apr 03, 2017 5.250 5.250 4.901 5.050 6,248 -0.20(-3.75%)
Mar 31, 2017 4.900 5.247 4.850 5.247 6,635 +0.35(+7.08%)
Mar 30, 2017 4.850 4.950 4.850 4.900 1,230 -0.05(-1.01%)
Mar 29, 2017 5.000 5.000 4.950 4.950 2,177 -0.05(-1.00%)
Mar 28, 2017 5.000 5.150 5.000 5.000 5,246 +0.00(+0.03%)
Mar 27, 2017 4.900 5.000 4.800 4.999 4,732 +0.16(+3.39%)
Mar 24, 2017 4.800 4.835 4.700 4.835 4,461 +0.13(+2.87%)
Mar 23, 2017 4.625 4.750 4.625 4.700 1,943 +0.00(+0.00%)
Mar 22, 2017 4.450 4.700 4.450 4.700 3,012 +0.20(+4.44%)
Mar 21, 2017 4.500 4.600 4.454 4.500 4,490 +0.00(+0.00%)
Mar 20, 2017 4.500 4.543 4.450 4.500 2,205 +0.05(+1.12%)
Mar 17, 2017 4.550 4.550 4.450 4.450 2,549 -0.05(-1.11%)
Mar 16, 2017 4.612 4.612 4.450 4.500 9,564 -0.05(-1.10%)
Mar 15, 2017 4.650 4.650 4.500 4.550 6,271 -0.10(-2.15%)
Mar 14, 2017 4.850 4.950 4.650 4.650 5,808 -0.20(-4.12%)
Mar 13, 2017 4.900 4.936 4.850 4.850 6,719 -0.10(-2.02%)
Mar 10, 2017 5.028 5.028 4.950 4.950 10,678 -0.10(-1.96%)
Mar 09, 2017 5.093 5.093 5.049 5.049 416 +0.10(+2.00%)
Mar 08, 2017 5.450 5.500 4.950 4.950 18,245 -0.50(-9.17%)
Mar 07, 2017 5.690 5.690 5.350 5.450 54,683 -0.10(-1.80%)
Mar 06, 2017 5.400 5.700 5.300 5.550 21,395 +0.25(+4.72%)
Mar 03, 2017 5.250 5.400 5.250 5.300 9,647 -0.00(-0.07%)
Mar 02, 2017 6.000 6.000 5.300 5.303 22,778 -0.79(-12.90%)
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.