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 (%)
Aug 29, 2014 3.950 3.910 3.910 3.910 1,800 +0.01(+0.25%)
Aug 28, 2014 3.970 3.970 3.810 3.900 7,762 +0.05(+1.30%)
Aug 27, 2014 3.940 3.950 3.770 3.850 14,985 -0.13(-3.27%)
Aug 26, 2014 3.980 3.980 3.870 3.980 6,643 +0.02(+0.51%)
Aug 25, 2014 3.960 3.959 3.959 3.960 1,500 +0.00(+0.03%)
Aug 22, 2014 3.960 3.900 3.900 3.959 100 +0.06(+1.51%)
Aug 21, 2014 3.982 3.982 3.982 3.900 300 +0.05(+1.30%)
Aug 20, 2014 3.820 4.060 3.820 3.850 8,153 +0.04(+1.05%)
Aug 19, 2014 3.770 3.910 3.770 3.810 5,073 +0.05(+1.33%)
Aug 18, 2014 3.750 3.880 3.910 3.760 7,631 -0.15(-3.83%)
Aug 15, 2014 3.920 3.920 3.750 3.910 9,287 +0.08(+2.09%)
Aug 14, 2014 3.910 3.910 3.830 3.830 1,903 -0.05(-1.29%)
Aug 13, 2014 3.910 3.850 3.750 3.880 9,792 +0.03(+0.78%)
Aug 12, 2014 3.930 3.930 3.930 3.850 11,645 -0.03(-0.78%)
Aug 11, 2014 3.750 3.960 3.700 3.880 46,056 +0.22(+6.01%)
Aug 08, 2014 3.700 3.700 3.670 3.660 7,014 -0.06(-1.61%)
Aug 07, 2014 3.760 3.900 3.710 3.720 1,828 -0.17(-4.43%)
Aug 06, 2014 3.760 3.920 3.750 3.893 6,332 +0.14(+3.80%)
Aug 05, 2014 3.950 3.950 3.750 3.750 23,016 -0.22(-5.54%)
Aug 04, 2014 3.950 3.970 3.810 3.970 7,885 +0.00(+0.00%)
Aug 01, 2014 3.840 3.970 3.840 3.970 1,200 +0.14(+3.65%)
Jul 31, 2014 3.821 4.010 3.820 3.830 23,982 -0.12(-3.03%)
Jul 30, 2014 3.874 4.020 3.850 3.950 9,450 +0.06(+1.49%)
Jul 29, 2014 3.910 3.950 3.850 3.892 68,492 -0.02(-0.49%)
Jul 28, 2014 3.990 4.000 3.911 3.911 1,654 -0.17(-4.14%)
Jul 25, 2014 4.090 4.090 3.920 4.080 5,402 +0.12(+3.03%)
Jul 24, 2014 4.011 4.100 3.950 3.960 37,256 -0.12(-2.94%)
Jul 23, 2014 4.140 4.140 3.940 4.080 21,810 -0.05(-1.21%)
Jul 22, 2014 3.980 4.140 3.950 4.130 35,789 -0.01(-0.24%)
Jul 21, 2014 4.010 4.140 3.980 4.140 7,732 -0.00(-0.00%)
Jul 18, 2014 4.000 4.140 3.950 4.140 24,042 +0.16(+4.02%)
Jul 17, 2014 4.170 4.190 3.980 3.980 14,547 -0.21(-5.01%)
Jul 16, 2014 4.001 4.190 4.000 4.190 7,600 +0.11(+2.69%)
Jul 15, 2014 4.100 4.100 3.950 4.080 10,182 +0.08(+2.00%)
Jul 14, 2014 4.090 4.090 4.000 4.000 10,791 -0.07(-1.72%)
Jul 11, 2014 4.100 4.200 4.060 4.070 12,530 -0.01(-0.25%)
Jul 10, 2014 4.092 4.241 4.020 4.080 13,669 -0.11(-2.73%)
Jul 09, 2014 4.280 4.280 4.080 4.194 52,072 -0.33(-7.20%)
Jul 07, 2014 4.510 4.520 4.520 4.520 32 +0.25(+5.80%)
Jul 03, 2014 4.590 4.272 4.272 4.272 24,400 -0.16(-3.57%)
Jul 02, 2014 4.430 4.450 4.430 4.430 500 -0.19(-4.11%)
Jun 30, 2014 4.450 4.620 4.620 4.620 11 -0.03(-0.64%)
Jun 27, 2014 4.500 4.650 4.500 4.650 2,110 +0.00(+0.00%)
Jun 26, 2014 4.480 4.650 4.480 4.650 1,755 +0.16(+3.56%)
Jun 25, 2014 4.700 4.700 4.480 4.490 1,109 -0.10(-2.18%)
Jun 24, 2014 4.490 4.630 4.450 4.590 904 -0.08(-1.66%)
Jun 23, 2014 4.403 4.667 4.403 4.667 427 -0.03(-0.69%)
Jun 20, 2014 4.330 4.700 4.330 4.700 429 +0.09(+1.95%)
Jun 19, 2014 4.400 4.610 4.350 4.610 1,324 +0.08(+1.77%)
Jun 18, 2014 4.666 4.666 4.440 4.530 1,309 -0.10(-2.16%)
Jun 17, 2014 4.510 4.950 4.470 4.630 5,407 -0.02(-0.43%)
Jun 16, 2014 4.500 4.848 4.393 4.650 4,278 -0.25(-5.10%)
Jun 13, 2014 4.550 4.900 4.550 4.900 2,729 -0.07(-1.36%)
Jun 12, 2014 4.970 4.970 4.350 4.968 1,500 +0.52(+11.63%)
Jun 11, 2014 4.350 4.590 4.350 4.450 6,819 +0.10(+2.30%)
Jun 10, 2014 4.230 4.350 4.230 4.350 3,953 +0.12(+2.83%)
Jun 06, 2014 4.190 4.230 4.190 4.230 716 +0.03(+0.71%)
Jun 05, 2014 4.210 4.220 4.190 4.200 12,002 -0.01(-0.24%)
Jun 04, 2014 4.219 4.220 4.210 4.210 1,898 +0.01(+0.17%)
Jun 03, 2014 4.230 4.230 4.190 4.203 15,859 -0.09(-2.03%)
Jun 02, 2014 4.267 4.290 4.267 4.290 400 +0.04(+0.94%)
May 30, 2014 4.320 4.320 4.250 4.250 1,135 +0.00(+0.00%)
May 29, 2014 4.350 4.350 4.190 4.250 57,015 -0.15(-3.41%)
May 28, 2014 4.400 4.450 4.389 4.400 11,100 -0.06(-1.35%)
May 27, 2014 4.400 4.470 4.400 4.460 3,575 -0.04(-0.86%)
May 23, 2014 4.400 4.498 4.498 4.498 600 +0.06(+1.32%)
May 22, 2014 4.440 4.539 4.440 4.440 1,381 -0.10(-2.17%)
May 21, 2014 4.450 4.550 4.400 4.539 5,300 -0.01(-0.25%)
May 20, 2014 4.550 4.550 4.550 4.550 155 +0.15(+3.41%)
May 19, 2014 4.491 4.690 4.300 4.400 22,929 -0.20(-4.35%)
May 16, 2014 4.740 4.740 4.600 4.600 2,300 -0.28(-5.74%)
May 15, 2014 4.601 4.880 4.601 4.880 676 +0.21(+4.50%)
May 14, 2014 4.890 5.000 4.670 4.670 8,221 -0.21(-4.30%)
May 13, 2014 5.740 5.740 4.629 4.880 116,162 -1.06(-17.80%)
May 12, 2014 5.540 5.940 5.450 5.937 3,100 -0.03(-0.55%)
May 09, 2014 5.710 5.970 5.710 5.970 600 +0.25(+4.36%)
May 08, 2014 5.800 5.910 5.580 5.720 2,183 -0.20(-3.38%)
May 07, 2014 5.750 6.050 5.250 5.920 25,847 -0.15(-2.44%)
May 05, 2014 6.070 6.068 6.068 6.068 50 +0.10(+1.64%)
May 02, 2014 5.985 5.985 5.970 5.970 202 +0.22(+3.79%)
May 01, 2014 6.000 6.000 5.750 5.752 995 -0.15(-2.51%)
Apr 30, 2014 6.100 6.110 5.760 5.900 8,030 -0.30(-4.82%)
Apr 29, 2014 6.200 6.200 6.199 6.199 500 +0.04(+0.63%)
Apr 28, 2014 6.450 6.450 6.101 6.160 10,120 -0.14(-2.22%)
Apr 25, 2014 6.280 6.500 6.090 6.300 5,881 -0.33(-4.94%)
Apr 23, 2014 6.627 6.627 6.627 6.627 0 +0.14(+2.11%)
Apr 22, 2014 6.250 6.500 6.250 6.490 4,056 +0.09(+1.41%)
Apr 21, 2014 6.482 6.482 6.400 6.400 1,263 -0.07(-1.14%)
Apr 17, 2014 6.630 6.474 6.474 6.474 5,200 +0.07(+1.15%)
Apr 16, 2014 6.312 6.450 6.312 6.400 1,825 -0.24(-3.61%)
Apr 14, 2014 6.440 6.640 6.640 6.640 300 +0.01(+0.16%)
Apr 11, 2014 6.420 6.630 6.400 6.630 4,717 +0.03(+0.49%)
Apr 10, 2014 6.350 6.598 6.350 6.598 559 -0.03(-0.46%)
Apr 09, 2014 6.628 6.628 6.628 6.628 100 +0.13(+1.96%)
Apr 08, 2014 6.610 6.630 6.500 6.500 1,064 -0.11(-1.66%)
Apr 07, 2014 6.630 6.630 6.570 6.610 300 +0.17(+2.63%)
Apr 04, 2014 6.400 6.440 6.400 6.440 250 +0.04(+0.63%)
Apr 03, 2014 6.460 6.460 6.400 6.400 5,102 -0.17(-2.59%)
Apr 02, 2014 6.590 6.590 6.540 6.570 500 +0.18(+2.82%)
Apr 01, 2014 6.440 6.460 6.390 6.390 2,387 -0.24(-3.62%)
Mar 31, 2014 6.630 6.630 6.630 6.630 208 +0.14(+2.16%)
Mar 28, 2014 6.410 6.590 6.400 6.490 1,460 -0.14(-2.08%)
Mar 26, 2014 6.500 6.628 6.628 6.628 400 +0.21(+3.24%)
Mar 25, 2014 6.600 6.600 6.420 6.420 370 +0.01(+0.16%)
Mar 24, 2014 6.450 6.460 6.400 6.410 7,475 -0.10(-1.54%)
Mar 21, 2014 6.490 6.510 6.470 6.510 686 -0.19(-2.85%)
Mar 20, 2014 6.650 6.890 6.650 6.701 1,546 -0.12(-1.76%)
Mar 19, 2014 6.800 6.970 6.500 6.821 1,439 -0.06(-0.86%)
Mar 18, 2014 6.990 6.991 6.880 6.880 1,911 +0.34(+5.20%)
Mar 17, 2014 6.751 6.751 6.540 6.540 4,045 -0.42(-6.10%)
Mar 14, 2014 6.965 6.965 6.965 6.965 360 +0.49(+7.50%)
Mar 13, 2014 6.600 6.700 6.470 6.479 14,780 -0.12(-1.85%)
Mar 12, 2014 6.650 6.660 6.601 6.601 16,065 -0.15(-2.21%)
Mar 11, 2014 6.800 6.970 6.720 6.750 2,196 +0.04(+0.60%)
Mar 10, 2014 6.900 6.991 6.650 6.710 17,771 -0.28(-4.01%)
Mar 07, 2014 7.150 7.150 6.880 6.990 8,117 -0.01(-0.14%)
Mar 06, 2014 7.150 7.150 7.000 7.000 1,106 +0.00(+0.00%)
Mar 05, 2014 7.001 7.001 7.000 7.000 1,100 -0.15(-2.10%)
Mar 04, 2014 7.150 7.190 7.130 7.150 3,471 +0.05(+0.71%)
Mar 03, 2014 6.850 7.190 6.850 7.100 9,066 +0.10(+1.43%)
Feb 28, 2014 7.170 7.170 7.000 7.000 710 -0.20(-2.78%)
Feb 27, 2014 7.070 7.250 7.040 7.200 17,908 +0.00(+0.00%)
Feb 26, 2014 6.850 7.480 6.850 7.200 4,110 +0.35(+5.11%)
Feb 25, 2014 6.750 7.000 6.740 6.850 14,615 -0.05(-0.72%)
Feb 24, 2014 6.750 7.450 6.500 6.900 53,168 -0.60(-8.00%)
Feb 21, 2014 7.200 7.500 7.200 7.500 445 +0.00(+0.00%)
Feb 20, 2014 7.560 7.560 7.300 7.500 511 -0.11(-1.43%)
Feb 19, 2014 7.190 7.609 7.120 7.609 6,845 +0.31(+4.23%)
Feb 18, 2014 7.300 7.300 7.111 7.300 3,400 -0.12(-1.62%)
Feb 14, 2014 7.420 7.420 7.420 7.420 200 -0.08(-1.07%)
Feb 13, 2014 7.520 7.610 6.940 7.500 12,641 -0.15(-1.96%)
Feb 12, 2014 7.800 7.800 7.328 7.650 2,236 -0.20(-2.55%)
Feb 11, 2014 7.640 7.960 7.450 7.850 9,431 +0.22(+2.88%)
Feb 10, 2014 7.940 7.990 7.630 7.630 1,050 -0.26(-3.30%)
Feb 07, 2014 7.770 8.014 7.324 7.890 22,344 +0.19(+2.47%)
Feb 06, 2014 7.610 7.840 7.510 7.700 5,200 +0.25(+3.36%)
Feb 05, 2014 7.600 7.600 7.380 7.450 5,628 -0.11(-1.47%)
Feb 04, 2014 7.360 7.820 7.350 7.561 1,863 +0.26(+3.58%)
Feb 03, 2014 7.550 7.550 7.250 7.300 3,009 -0.05(-0.68%)
Jan 31, 2014 7.808 7.808 7.270 7.350 2,316 -0.17(-2.23%)
Jan 30, 2014 7.900 7.900 7.018 7.518 8,100 +0.01(+0.10%)
Jan 29, 2014 7.510 7.510 7.510 7.510 300 -0.39(-4.94%)
Jan 28, 2014 7.928 7.928 7.900 7.900 300 +0.02(+0.30%)
Jan 27, 2014 7.930 7.930 7.560 7.876 3,056 +0.00(+0.02%)
Jan 24, 2014 7.880 7.880 7.875 7.875 300 +0.25(+3.35%)
Jan 23, 2014 7.839 8.030 7.620 7.620 561 -0.15(-1.93%)
Jan 22, 2014 7.770 8.030 7.740 7.770 800 +0.10(+1.34%)
Jan 21, 2014 7.700 7.700 7.668 7.668 1,052 -0.10(-1.32%)
Jan 17, 2014 7.600 7.770 7.770 7.770 2,100 -0.13(-1.65%)
Jan 16, 2014 7.900 7.900 7.900 7.900 420 -0.06(-0.80%)
Jan 15, 2014 7.860 7.963 7.860 7.963 300 -0.01(-0.15%)
Jan 14, 2014 8.029 8.029 7.975 7.975 1,313 +0.31(+3.98%)
Jan 13, 2014 7.650 7.770 7.630 7.670 13,302 +0.05(+0.65%)
Jan 10, 2014 7.890 7.890 7.620 7.620 500 -0.09(-1.17%)
Jan 09, 2014 7.690 7.986 7.600 7.710 3,556 +0.04(+0.52%)
Jan 08, 2014 7.730 8.040 7.600 7.670 2,358 -0.08(-1.03%)
Jan 07, 2014 8.040 8.040 7.501 7.750 828 -0.14(-1.72%)
Jan 03, 2014 7.910 7.886 7.886 7.886 500 +0.05(+0.59%)
Jan 02, 2014 8.040 8.040 7.600 7.840 1,120 +0.23(+3.02%)
Dec 31, 2013 7.820 7.610 7.610 7.610 4,500 -0.37(-4.64%)
Dec 30, 2013 8.499 8.499 7.650 7.980 5,890 -0.17(-2.09%)
Dec 27, 2013 8.000 8.800 7.890 8.150 6,734 -0.01(-0.12%)
Dec 26, 2013 8.110 8.750 7.800 8.160 10,050 +0.00(+0.00%)
Dec 24, 2013 8.010 8.250 7.760 8.160 6,348 -0.09(-1.09%)
Dec 23, 2013 8.030 8.250 7.710 8.250 1,725 +0.01(+0.12%)
Dec 20, 2013 8.000 8.240 7.970 8.240 1,395 +0.49(+6.32%)
Dec 19, 2013 8.060 8.890 7.750 7.750 9,998 -0.45(-5.48%)
Dec 18, 2013 7.750 8.250 7.750 8.199 6,519 +0.40(+5.12%)
Dec 17, 2013 7.950 7.950 7.700 7.800 1,102 +0.15(+1.95%)
Dec 16, 2013 7.600 7.651 7.600 7.651 1,581 -0.11(-1.40%)
Dec 13, 2013 7.680 7.780 7.400 7.760 18,869 -0.02(-0.26%)
Dec 12, 2013 7.510 7.780 7.310 7.780 1,602 +0.28(+3.73%)
Dec 11, 2013 7.750 7.900 7.500 7.500 3,423 -0.38(-4.82%)
Dec 10, 2013 8.180 8.180 7.600 7.880 8,637 -0.01(-0.13%)
Dec 09, 2013 7.490 8.450 7.090 7.890 120,539 +0.36(+4.85%)
Dec 06, 2013 7.525 7.525 7.300 7.525 0 +0.20(+2.66%)
Dec 05, 2013 7.390 7.470 7.250 7.330 0 -0.22(-2.93%)
Dec 04, 2013 7.310 7.552 7.250 7.552 0 +0.14(+1.91%)
Dec 03, 2013 7.400 7.990 7.220 7.410 0 +0.10(+1.37%)
Dec 02, 2013 7.130 7.440 7.130 7.310 0 +0.21(+2.96%)
Nov 29, 2013 7.100 7.100 7.100 7.100 0 -0.21(-2.86%)
Nov 27, 2013 7.110 7.669 7.100 7.309 0 +0.18(+2.51%)
Nov 26, 2013 7.840 7.840 7.065 7.130 0 +0.01(+0.14%)
Nov 25, 2013 7.120 7.121 7.100 7.120 0 +0.02(+0.28%)
Nov 22, 2013 7.160 7.759 7.020 7.100 0 -0.26(-3.53%)
Nov 21, 2013 7.090 7.401 7.060 7.360 0 +0.26(+3.66%)
Nov 20, 2013 7.730 8.570 6.920 7.100 0 -1.20(-14.46%)
Nov 19, 2013 9.050 9.300 8.180 8.300 0 -0.85(-9.29%)
Nov 18, 2013 8.010 9.971 8.001 9.150 0 +1.00(+12.27%)
Nov 15, 2013 8.200 8.490 7.910 8.150 0 -0.15(-1.81%)
Nov 14, 2013 8.540 8.540 7.700 8.300 0 -0.18(-2.12%)
Nov 13, 2013 8.880 9.290 8.300 8.480 0 -0.01(-0.12%)
Nov 12, 2013 6.800 8.490 6.800 8.490 0 +1.55(+22.35%)
Nov 11, 2013 6.939 6.939 6.939 6.939 0 +0.11(+1.60%)
Nov 08, 2013 6.900 7.000 6.830 6.830 0 -0.12(-1.73%)
Nov 07, 2013 6.950 6.950 6.950 6.950 0 +0.01(+0.14%)
Nov 06, 2013 6.750 6.940 6.650 6.940 0 +0.09(+1.33%)
Nov 05, 2013 6.929 6.929 6.750 6.849 0 +0.30(+4.56%)
Nov 04, 2013 6.570 6.839 6.550 6.550 0 -0.10(-1.50%)
Oct 31, 2013 6.780 6.650 6.650 6.650 600 -0.20(-2.93%)
Oct 30, 2013 6.850 6.851 6.850 6.851 0 +0.05(+0.74%)
Oct 29, 2013 6.910 6.940 6.800 6.801 0 +0.00(+0.03%)
Oct 28, 2013 6.600 6.799 6.600 6.799 0 +0.26(+3.96%)
Oct 25, 2013 6.730 6.730 6.530 6.540 0 -0.01(-0.15%)
Oct 24, 2013 6.550 6.587 6.550 6.550 0 -0.36(-5.21%)
Oct 23, 2013 6.900 6.940 6.561 6.910 0 +0.16(+2.37%)
Oct 22, 2013 6.720 6.750 6.650 6.750 0 +0.05(+0.74%)
Oct 21, 2013 6.710 6.721 6.650 6.700 0 -0.03(-0.46%)
Oct 18, 2013 6.800 6.800 6.650 6.731 1,759 +0.07(+1.07%)
Oct 17, 2013 6.700 6.700 6.580 6.660 0 -0.12(-1.77%)
Oct 16, 2013 6.720 6.780 6.720 6.780 0 +0.08(+1.19%)
Oct 15, 2013 6.700 6.701 6.700 6.700 0 +0.01(+0.15%)
Oct 14, 2013 6.730 6.730 6.690 6.690 0 -0.13(-1.89%)
Oct 11, 2013 6.750 6.819 6.700 6.819 0 +0.03(+0.43%)
Oct 10, 2013 6.790 6.900 6.790 6.790 0 +0.04(+0.61%)
Oct 09, 2013 6.749 6.749 6.749 6.749 0 +0.12(+1.79%)
Oct 08, 2013 6.600 6.650 6.490 6.630 0 +0.01(+0.15%)
Oct 07, 2013 6.700 6.700 6.620 6.620 0 -0.13(-1.93%)
Oct 04, 2013 6.670 6.750 6.620 6.750 0 +0.05(+0.73%)
Oct 03, 2013 6.800 6.800 6.700 6.701 0 -0.04(-0.67%)
Oct 02, 2013 6.750 6.750 6.730 6.746 0 +0.05(+0.69%)
Oct 01, 2013 6.690 6.810 6.600 6.700 0 +0.01(+0.15%)
Sep 30, 2013 6.850 6.851 6.690 6.690 0 -0.10(-1.47%)
Sep 27, 2013 6.600 6.790 6.500 6.790 0 +0.16(+2.41%)
Sep 26, 2013 6.630 6.630 6.630 6.630 0 -0.12(-1.76%)
Sep 25, 2013 6.590 6.750 6.530 6.749 0 +0.06(+0.90%)
Sep 24, 2013 6.491 6.689 6.491 6.689 0 +0.19(+2.91%)
Sep 23, 2013 6.490 6.600 6.490 6.500 0 -0.17(-2.55%)
Sep 20, 2013 6.491 6.680 6.491 6.670 0 -0.08(-1.15%)
Sep 19, 2013 6.490 6.747 6.490 6.747 0 +0.25(+3.81%)
Sep 18, 2013 6.600 6.600 6.490 6.500 0 -0.01(-0.15%)
Sep 17, 2013 6.530 6.769 6.510 6.510 0 -0.10(-1.51%)
Sep 16, 2013 6.690 6.850 6.590 6.610 0 -0.08(-1.20%)
Sep 13, 2013 6.490 6.690 6.490 6.690 0 +0.00(+0.00%)
Sep 12, 2013 6.600 6.690 6.490 6.690 0 +0.00(+0.00%)
Sep 11, 2013 6.580 6.690 6.580 6.690 0 +0.19(+2.92%)
Sep 10, 2013 6.491 6.680 6.491 6.500 0 +0.01(+0.14%)
Sep 09, 2013 6.491 6.491 6.491 6.491 0 -0.28(-4.11%)
Sep 06, 2013 6.769 6.769 6.769 6.769 0 +0.19(+2.87%)
Sep 05, 2013 6.760 6.760 6.500 6.580 0 -0.20(-2.95%)
Sep 04, 2013 6.450 6.799 6.450 6.780 0 +0.33(+5.12%)
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.