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%)
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.