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 28, 2015 5.590 5.500 5.500 5.500 3,000 +0.00(+0.00%)
May 27, 2015 5.400 5.590 5.400 5.500 2,120 -0.08(-1.43%)
May 26, 2015 5.600 5.600 5.330 5.580 700 +0.08(+1.45%)
May 22, 2015 5.580 5.500 5.500 5.500 4,600 -0.12(-2.14%)
May 21, 2015 5.650 5.650 5.570 5.620 3,723 +0.12(+2.18%)
May 20, 2015 5.600 5.650 5.400 5.500 1,807 -0.13(-2.31%)
May 19, 2015 5.400 5.630 5.400 5.630 300 -0.02(-0.35%)
May 18, 2015 5.560 5.700 5.550 5.650 1,477 -0.10(-1.74%)
May 15, 2015 5.750 5.750 5.750 5.750 100 +0.19(+3.42%)
May 14, 2015 5.570 5.570 5.540 5.560 906 -0.04(-0.71%)
May 13, 2015 5.567 5.600 5.300 5.600 8,226 -0.07(-1.23%)
May 12, 2015 5.600 5.780 5.530 5.670 5,946 +0.05(+0.89%)
May 11, 2015 5.640 5.700 5.620 5.620 2,028 -0.07(-1.23%)
May 08, 2015 5.757 5.757 5.653 5.690 2,730 -0.08(-1.39%)
May 07, 2015 5.700 5.770 5.700 5.770 2,967 +0.01(+0.17%)
May 06, 2015 5.703 5.820 5.700 5.760 9,258 +0.09(+1.59%)
May 05, 2015 5.866 5.866 5.670 5.670 7,911 -0.02(-0.35%)
May 04, 2015 5.770 5.770 5.654 5.690 4,543 -0.14(-2.40%)
May 01, 2015 5.640 5.830 5.640 5.830 1,725 -0.05(-0.85%)
Apr 30, 2015 5.880 5.880 5.610 5.880 6,291 +0.16(+2.80%)
Apr 29, 2015 5.620 5.880 5.590 5.720 3,662 -0.13(-2.22%)
Apr 28, 2015 5.705 5.850 5.570 5.850 10,749 -0.02(-0.34%)
Apr 27, 2015 5.804 5.890 5.650 5.870 7,843 +0.09(+1.56%)
Apr 24, 2015 5.780 5.797 5.650 5.780 2,130 -0.07(-1.20%)
Apr 23, 2015 5.850 5.850 5.850 5.850 484 +0.05(+0.86%)
Apr 22, 2015 5.590 5.800 5.570 5.800 5,471 +0.22(+3.94%)
Apr 21, 2015 5.760 5.760 5.570 5.580 5,483 -0.17(-2.96%)
Apr 20, 2015 5.760 5.800 5.700 5.750 40,739 +0.02(+0.35%)
Apr 17, 2015 5.730 5.740 5.611 5.730 9,417 +0.08(+1.42%)
Apr 16, 2015 5.730 5.750 5.610 5.650 9,446 -0.05(-0.88%)
Apr 15, 2015 5.730 5.750 5.600 5.700 9,390 +0.00(+0.00%)
Apr 14, 2015 5.699 5.740 5.699 5.700 1,717 -0.04(-0.70%)
Apr 13, 2015 5.620 5.740 5.610 5.740 2,257 -0.01(-0.17%)
Apr 10, 2015 5.570 5.860 5.570 5.750 4,646 +0.05(+0.88%)
Apr 09, 2015 5.850 5.900 5.570 5.700 5,781 -0.04(-0.70%)
Apr 08, 2015 5.840 5.880 5.682 5.740 8,820 -0.06(-1.03%)
Apr 07, 2015 5.630 5.890 5.630 5.800 10,562 +0.17(+3.02%)
Apr 06, 2015 5.960 6.000 5.600 5.630 21,741 -0.37(-6.17%)
Apr 02, 2015 6.500 6.000 6.000 6.000 82,200 -0.26(-4.15%)
Apr 01, 2015 6.474 6.474 6.150 6.260 8,105 -0.16(-2.49%)
Mar 31, 2015 6.560 6.630 6.200 6.420 26,294 -0.13(-1.98%)
Mar 30, 2015 6.090 6.600 6.060 6.550 111,182 +0.58(+9.72%)
Mar 27, 2015 5.690 6.070 5.600 5.970 101,907 +0.42(+7.57%)
Mar 26, 2015 5.500 5.790 5.350 5.550 39,991 +0.05(+0.91%)
Mar 25, 2015 5.550 5.590 5.400 5.500 17,049 -0.10(-1.79%)
Mar 24, 2015 5.300 5.650 5.250 5.600 41,303 +0.32(+6.06%)
Mar 23, 2015 5.200 5.300 5.100 5.280 16,965 +0.08(+1.54%)
Mar 20, 2015 5.110 5.200 5.100 5.200 9,129 +0.04(+0.78%)
Mar 19, 2015 5.100 5.160 4.923 5.160 12,869 +0.41(+8.63%)
Mar 18, 2015 4.930 5.100 4.620 4.750 10,986 -0.24(-4.81%)
Mar 17, 2015 5.080 5.100 4.920 4.990 1,819 +0.07(+1.42%)
Mar 16, 2015 5.240 5.240 4.870 4.920 9,457 -0.32(-6.11%)
Mar 13, 2015 5.120 5.240 5.010 5.240 5,518 +0.02(+0.38%)
Mar 12, 2015 5.100 5.280 4.987 5.220 12,817 +0.26(+5.24%)
Mar 11, 2015 4.940 5.100 4.940 4.960 16,825 +0.02(+0.40%)
Mar 10, 2015 4.650 4.950 4.650 4.940 32,706 +0.24(+5.10%)
Mar 09, 2015 4.470 4.700 4.300 4.700 53,407 +0.21(+4.68%)
Mar 06, 2015 4.400 4.490 4.390 4.490 11,400 +0.09(+2.05%)
Mar 05, 2015 4.490 4.500 4.200 4.400 75,029 -0.05(-1.12%)
Mar 04, 2015 4.400 4.510 4.332 4.450 9,187 +0.15(+3.51%)
Mar 03, 2015 4.430 4.660 4.200 4.299 32,171 -0.36(-7.75%)
Mar 02, 2015 4.370 4.660 4.360 4.660 600 +0.02(+0.43%)
Feb 27, 2015 4.669 4.690 4.500 4.640 2,600 -0.06(-1.28%)
Feb 26, 2015 4.560 4.700 4.522 4.700 1,556 -0.01(-0.21%)
Feb 25, 2015 4.600 4.710 4.540 4.710 7,431 +0.11(+2.39%)
Feb 24, 2015 4.769 4.780 4.400 4.600 34,444 -0.17(-3.56%)
Feb 23, 2015 4.730 4.980 4.520 4.770 29,447 -0.18(-3.64%)
Feb 20, 2015 4.990 4.990 4.770 4.950 510 -0.01(-0.20%)
Feb 19, 2015 4.730 4.960 4.730 4.960 2,628 +0.04(+0.81%)
Feb 18, 2015 4.950 5.000 4.760 4.920 5,520 -0.01(-0.20%)
Feb 17, 2015 5.170 5.200 4.670 4.930 103,143 -0.18(-3.52%)
Feb 13, 2015 4.940 5.110 5.110 5.110 10,500 +0.11(+2.20%)
Feb 12, 2015 5.200 5.250 4.935 5.000 50,210 -0.28(-5.30%)
Feb 11, 2015 5.216 5.280 5.216 5.280 500 -0.01(-0.19%)
Feb 10, 2015 5.280 5.290 5.200 5.290 4,556 -0.01(-0.19%)
Feb 09, 2015 5.280 5.300 5.200 5.300 2,382 +0.00(+0.00%)
Feb 06, 2015 5.288 5.300 5.190 5.300 12,100 +0.06(+1.15%)
Feb 05, 2015 5.250 5.250 5.101 5.240 6,110 +0.06(+1.16%)
Feb 04, 2015 5.270 5.270 5.010 5.180 1,400 -0.05(-0.96%)
Feb 03, 2015 5.230 5.230 5.112 5.230 510 +0.06(+1.16%)
Feb 02, 2015 5.089 5.170 4.950 5.170 3,107 +0.06(+1.17%)
Jan 30, 2015 5.080 5.080 4.960 5.110 6,248 +0.03(+0.59%)
Jan 29, 2015 4.900 5.080 4.900 5.080 1,602 +0.07(+1.40%)
Jan 28, 2015 5.020 5.020 4.840 5.010 6,701 +0.01(+0.20%)
Jan 27, 2015 4.836 5.020 4.800 5.000 9,807 -0.02(-0.40%)
Jan 26, 2015 5.030 5.100 5.010 5.020 1,700 -0.01(-0.20%)
Jan 23, 2015 5.000 5.100 4.700 5.030 13,100 -0.07(-1.37%)
Jan 22, 2015 5.690 5.700 4.860 5.100 130,074 -0.07(-1.35%)
Jan 21, 2015 5.200 5.300 5.170 5.170 7,710 -0.18(-3.36%)
Jan 20, 2015 5.210 5.350 5.210 5.350 675 -0.10(-1.83%)
Jan 15, 2015 5.260 5.450 5.450 5.450 1,200 -0.03(-0.55%)
Jan 14, 2015 5.427 5.480 5.360 5.480 2,611 +0.02(+0.37%)
Jan 13, 2015 5.450 5.480 5.450 5.460 4,008 +0.02(+0.37%)
Jan 12, 2015 5.440 5.440 5.440 5.440 300 +0.02(+0.37%)
Jan 09, 2015 5.420 5.420 5.420 5.420 200 +0.00(+0.00%)
Jan 08, 2015 5.340 5.420 5.270 5.420 2,363 +0.09(+1.60%)
Jan 07, 2015 5.320 5.335 5.200 5.335 2,200 +0.03(+0.65%)
Jan 06, 2015 5.250 5.340 5.160 5.300 7,350 -0.04(-0.75%)
Jan 05, 2015 5.340 5.340 5.112 5.340 3,105 +0.19(+3.69%)
Jan 02, 2015 5.310 5.340 5.120 5.150 2,898 -0.19(-3.56%)
Dec 31, 2014 5.280 5.340 5.340 5.340 2,300 -0.01(-0.19%)
Dec 29, 2014 5.340 5.350 5.350 5.350 700 +0.01(+0.19%)
Dec 24, 2014 5.320 5.340 5.250 5.340 200 +0.02(+0.37%)
Dec 23, 2014 5.250 5.350 5.200 5.320 2,953 +0.04(+0.76%)
Dec 22, 2014 5.350 5.350 5.030 5.280 7,390 +0.28(+5.60%)
Dec 19, 2014 5.290 5.290 5.000 5.000 2,854 -0.30(-5.66%)
Dec 18, 2014 5.120 5.300 5.120 5.300 2,900 +0.07(+1.34%)
Dec 17, 2014 5.050 5.230 4.955 5.230 10,260 +0.22(+4.39%)
Dec 16, 2014 4.820 5.010 4.350 5.010 12,535 +0.39(+8.44%)
Dec 15, 2014 4.630 5.090 4.620 4.620 6,521 -0.34(-6.85%)
Dec 12, 2014 4.640 4.960 4.640 4.960 1,690 -0.01(-0.20%)
Dec 11, 2014 4.730 4.970 4.700 4.970 951 -0.10(-1.97%)
Dec 10, 2014 5.163 5.190 4.750 5.070 6,845 -0.07(-1.36%)
Dec 09, 2014 5.000 5.190 5.000 5.140 6,561 -0.01(-0.19%)
Dec 08, 2014 5.000 5.150 4.950 5.150 8,758 +0.04(+0.78%)
Dec 05, 2014 5.000 5.110 4.760 5.110 14,100 +0.05(+0.99%)
Dec 04, 2014 5.200 5.200 4.800 5.060 27,460 -0.09(-1.75%)
Dec 03, 2014 4.470 5.220 4.470 5.150 14,957 +0.56(+12.20%)
Dec 02, 2014 4.500 4.690 4.500 4.590 2,100 +0.03(+0.66%)
Dec 01, 2014 4.420 4.620 4.420 4.560 918 -0.07(-1.51%)
Nov 28, 2014 4.560 4.630 4.540 4.630 1,700 +0.09(+1.98%)
Nov 26, 2014 4.420 4.540 4.540 4.540 12,600 +0.20(+4.61%)
Nov 25, 2014 4.200 4.430 4.200 4.340 11,784 +0.00(+0.00%)
Nov 24, 2014 4.160 4.430 4.110 4.340 10,401 -0.07(-1.59%)
Nov 21, 2014 4.500 4.500 4.020 4.410 39,653 +0.00(+0.00%)
Nov 20, 2014 4.450 4.470 4.260 4.410 13,878 -0.06(-1.34%)
Nov 19, 2014 4.410 4.590 4.390 4.470 6,550 -0.27(-5.70%)
Nov 18, 2014 4.500 4.740 4.490 4.740 2,950 +0.13(+2.82%)
Nov 17, 2014 4.850 4.850 4.600 4.610 2,500 -0.49(-9.61%)
Nov 14, 2014 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
Nov 13, 2014 5.030 5.130 4.950 5.000 17,700 +0.02(+0.40%)
Nov 12, 2014 4.900 5.000 4.900 4.980 4,800 -0.02(-0.40%)
Nov 11, 2014 5.010 5.010 5.000 5.000 600 -0.12(-2.34%)
Nov 10, 2014 5.050 5.140 5.000 5.120 4,583 -0.08(-1.54%)
Nov 06, 2014 5.190 5.200 5.200 5.200 2,200 +0.07(+1.36%)
Nov 05, 2014 5.180 5.180 5.130 5.130 200 -0.08(-1.54%)
Nov 04, 2014 5.300 5.320 5.080 5.210 2,479 -0.13(-2.43%)
Nov 03, 2014 5.340 5.340 5.340 5.340 100 +0.19(+3.69%)
Oct 31, 2014 5.300 5.300 5.110 5.150 2,052 -0.22(-4.10%)
Oct 30, 2014 5.370 5.370 5.370 5.370 100 +0.06(+1.13%)
Oct 28, 2014 5.200 5.310 5.310 5.310 200 +0.01(+0.19%)
Oct 24, 2014 5.300 5.300 5.300 5.300 500 -0.07(-1.30%)
Oct 23, 2014 5.090 5.370 5.290 5.370 400 +0.08(+1.51%)
Oct 22, 2014 5.302 5.370 5.290 5.290 1,076 -0.04(-0.75%)
Oct 20, 2014 5.330 5.330 5.330 5.330 300 +0.09(+1.72%)
Oct 17, 2014 5.240 5.240 5.240 5.240 100 +0.07(+1.35%)
Oct 16, 2014 5.170 5.190 5.000 5.170 626 -0.02(-0.39%)
Oct 15, 2014 5.190 5.190 5.190 5.190 100 +0.00(+0.00%)
Oct 14, 2014 5.010 5.250 4.990 5.190 4,621 -0.06(-1.14%)
Oct 13, 2014 5.290 5.290 5.110 5.250 1,378 -0.04(-0.76%)
Oct 10, 2014 5.290 5.290 5.250 5.290 600 -0.02(-0.38%)
Oct 09, 2014 5.340 5.340 5.080 5.310 5,800 +0.02(+0.38%)
Oct 08, 2014 5.300 5.310 5.160 5.290 3,070 -0.02(-0.38%)
Oct 07, 2014 5.160 5.310 5.160 5.310 1,358 -0.07(-1.30%)
Oct 06, 2014 5.380 5.380 5.380 5.380 100 +0.07(+1.32%)
Oct 03, 2014 5.140 5.310 5.140 5.310 260 +0.00(+0.00%)
Oct 02, 2014 5.110 5.350 5.110 5.310 1,741 -0.03(-0.56%)
Sep 30, 2014 5.340 5.340 5.340 5.340 100 +0.11(+2.10%)
Sep 29, 2014 5.120 5.380 5.100 5.230 1,600 -0.02(-0.38%)
Sep 26, 2014 5.110 5.280 5.100 5.250 4,830 -0.15(-2.78%)
Sep 25, 2014 5.380 5.400 5.380 5.400 251 +0.15(+2.86%)
Sep 24, 2014 5.270 5.320 5.080 5.250 9,726 -0.14(-2.60%)
Sep 23, 2014 5.370 5.390 5.350 5.390 514 +0.00(+0.00%)
Sep 22, 2014 5.250 5.520 5.160 5.390 7,568 +0.13(+2.47%)
Sep 19, 2014 5.600 5.600 5.260 5.260 6,450 -0.12(-2.23%)
Sep 18, 2014 5.320 5.700 5.320 5.380 3,792 -0.14(-2.53%)
Sep 17, 2014 5.450 5.700 5.450 5.520 2,106 -0.04(-0.72%)
Sep 16, 2014 5.780 5.800 5.490 5.560 4,010 -0.22(-3.81%)
Sep 15, 2014 5.430 5.780 5.430 5.780 2,467 +0.13(+2.30%)
Sep 12, 2014 5.730 5.780 5.650 5.650 1,343 -0.08(-1.40%)
Sep 11, 2014 5.750 5.750 5.700 5.730 1,996 -0.02(-0.35%)
Sep 10, 2014 5.440 5.750 5.750 5.750 5,138 +0.00(+0.00%)
Sep 09, 2014 5.750 5.750 5.700 5.750 831 +0.00(+0.00%)
Sep 08, 2014 5.590 5.750 5.530 5.750 3,742 +0.23(+4.16%)
Sep 05, 2014 5.600 5.600 5.520 5.520 960 -0.18(-3.15%)
Sep 04, 2014 5.370 5.700 5.370 5.700 6,732 +0.10(+1.78%)
Sep 03, 2014 5.770 5.528 5.450 5.600 1,860 +0.07(+1.30%)
Aug 29, 2014 5.740 5.528 5.528 5.528 3,700 +0.00(+0.00%)
Aug 28, 2014 5.730 5.730 5.510 5.528 2,900 -0.10(-1.81%)
Aug 26, 2014 5.580 5.630 5.630 5.630 1,500 -0.09(-1.57%)
Aug 25, 2014 5.690 5.720 5.341 5.720 4,425 +0.17(+3.06%)
Aug 22, 2014 5.310 5.450 5.600 5.550 900 -0.05(-0.89%)
Aug 21, 2014 5.500 5.730 5.320 5.600 1,200 +0.11(+2.00%)
Aug 20, 2014 5.410 5.490 5.410 5.490 1,980 +0.09(+1.67%)
Aug 19, 2014 5.300 5.400 5.300 5.400 460 +0.00(+0.00%)
Aug 18, 2014 5.400 5.400 5.400 5.400 172 +0.02(+0.37%)
Aug 15, 2014 5.380 5.380 5.380 5.380 200 -0.03(-0.55%)
Aug 14, 2014 5.304 5.340 5.300 5.410 12,755 -0.09(-1.64%)
Aug 13, 2014 5.500 5.390 5.410 5.500 5,316 +0.11(+2.04%)
Aug 12, 2014 5.420 5.490 5.390 5.390 400 -0.10(-1.82%)
Aug 11, 2014 5.500 5.500 5.490 5.490 400 +0.02(+0.37%)
Aug 08, 2014 5.341 5.470 5.341 5.470 2,000 +0.00(+0.00%)
Aug 05, 2014 5.400 5.470 5.470 5.470 5,500 -0.02(-0.36%)
Aug 04, 2014 5.490 5.490 5.490 5.490 307 +0.15(+2.81%)
Aug 01, 2014 5.340 5.340 5.340 5.340 34 +0.00(+0.00%)
Jul 31, 2014 5.400 5.400 5.310 5.340 8,770 -0.01(-0.19%)
Jul 30, 2014 5.350 5.350 5.350 5.350 70 +0.00(+0.00%)
Jul 29, 2014 5.280 5.482 5.280 5.350 6,790 +0.07(+1.33%)
Jul 28, 2014 5.380 5.380 5.280 5.280 1,350 -0.12(-2.22%)
Jul 25, 2014 5.260 5.400 5.260 5.400 746 +0.00(+0.00%)
Jul 24, 2014 5.400 5.400 5.253 5.400 1,450 +0.03(+0.56%)
Jul 23, 2014 5.320 5.370 5.320 5.370 684 +0.05(+0.94%)
Jul 22, 2014 5.150 5.320 5.150 5.320 1,860 +0.02(+0.38%)
Jul 21, 2014 5.120 5.300 5.120 5.300 760 -0.02(-0.38%)
Jul 18, 2014 5.320 5.320 5.320 5.320 200 +0.18(+3.50%)
Jul 17, 2014 5.140 5.140 5.140 5.140 580 -0.16(-3.02%)
Jul 16, 2014 5.300 5.300 5.300 5.300 460 +0.05(+0.95%)
Jul 15, 2014 5.310 5.310 5.110 5.250 1,125 +0.14(+2.74%)
Jul 14, 2014 5.320 5.320 5.060 5.110 1,150 -0.06(-1.16%)
Jul 11, 2014 5.310 5.310 5.100 5.170 5,200 -0.01(-0.19%)
Jul 10, 2014 5.300 5.300 5.180 5.180 701 -0.07(-1.33%)
Jul 09, 2014 5.330 5.330 5.190 5.250 18,486 +0.00(+0.00%)
Jul 08, 2014 5.279 5.279 5.250 5.250 601 +0.04(+0.86%)
Jul 07, 2014 5.130 5.280 5.010 5.205 8,866 +0.16(+3.07%)
Jul 03, 2014 4.980 5.050 5.050 5.050 7,800 +0.06(+1.20%)
Jul 02, 2014 4.970 5.000 4.970 4.990 919 -0.25(-4.77%)
Jul 01, 2014 5.750 5.750 4.920 5.240 42,769 -0.20(-3.68%)
Jun 30, 2014 5.460 5.460 5.210 5.440 6,178 +0.29(+5.63%)
Jun 27, 2014 5.140 5.350 5.120 5.150 1,705 -0.07(-1.34%)
Jun 26, 2014 5.510 5.510 5.170 5.220 4,716 -0.06(-1.14%)
Jun 25, 2014 5.140 5.280 5.110 5.280 1,462 +0.22(+4.35%)
Jun 24, 2014 5.220 5.450 5.010 5.060 13,043 -0.40(-7.33%)
Jun 23, 2014 5.540 5.540 5.210 5.460 564 +0.25(+4.80%)
Jun 20, 2014 5.470 5.470 5.210 5.210 9,013 -0.27(-4.93%)
Jun 19, 2014 5.290 5.570 5.290 5.480 3,952 -0.10(-1.79%)
Jun 17, 2014 5.410 5.580 5.580 5.580 4,600 -0.02(-0.36%)
Jun 16, 2014 5.540 5.600 5.540 5.600 1,115 +0.05(+0.90%)
Jun 13, 2014 5.325 5.570 5.325 5.550 2,500 -0.03(-0.54%)
Jun 12, 2014 5.580 5.580 5.580 5.580 110 +0.00(+0.00%)
Jun 10, 2014 5.530 5.580 5.580 5.580 1,600 +0.08(+1.45%)
Jun 06, 2014 5.560 5.560 5.400 5.500 1,190 +0.03(+0.51%)
Jun 05, 2014 5.500 5.580 5.450 5.472 4,950 +0.02(+0.40%)
Jun 04, 2014 5.460 5.500 5.320 5.450 3,715 +0.01(+0.18%)
Jun 03, 2014 5.440 5.440 5.440 5.440 135 +0.14(+2.64%)
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.