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 30, 2014 5.310 5.310 5.100 5.180 6,750 -0.10(-1.89%)
May 29, 2014 5.200 5.290 5.200 5.280 2,000 +0.01(+0.19%)
May 28, 2014 5.110 5.300 5.110 5.270 5,450 +0.09(+1.74%)
May 27, 2014 5.120 5.300 5.070 5.180 6,000 -0.02(-0.38%)
May 23, 2014 5.310 5.200 5.200 5.200 2,600 +0.10(+1.96%)
May 22, 2014 5.190 5.340 5.090 5.100 4,910 +0.08(+1.59%)
May 21, 2014 5.340 5.340 5.020 5.020 6,780 -0.38(-7.04%)
May 20, 2014 5.300 5.400 5.300 5.400 2,000 +0.17(+3.25%)
May 19, 2014 5.000 5.310 5.000 5.230 2,600 +0.14(+2.75%)
May 16, 2014 5.090 5.090 5.090 5.090 24 +0.00(+0.00%)
May 15, 2014 5.000 5.090 5.000 5.090 2,700 +0.00(+0.00%)
May 14, 2014 5.090 5.090 5.090 5.090 20 +0.00(+0.00%)
May 13, 2014 4.960 5.100 4.750 5.090 5,666 +0.00(+0.00%)
May 12, 2014 4.960 5.090 4.960 5.090 5,208 +0.00(+0.00%)
May 09, 2014 5.100 5.110 4.970 5.090 2,060 +0.13(+2.62%)
May 08, 2014 5.090 5.170 4.960 4.960 600 -0.26(-4.98%)
May 07, 2014 4.930 5.310 4.930 5.220 5,557 +0.22(+4.40%)
May 06, 2014 5.160 5.360 4.900 5.000 7,600 -0.14(-2.72%)
May 05, 2014 5.160 5.160 5.140 5.140 305 +0.02(+0.39%)
May 02, 2014 5.000 5.130 5.000 5.120 1,545 +0.01(+0.20%)
May 01, 2014 5.090 5.110 5.000 5.110 1,587 +0.01(+0.20%)
Apr 30, 2014 4.870 5.110 4.870 5.100 5,381 +0.02(+0.39%)
Apr 29, 2014 5.070 5.100 5.050 5.080 1,893 +0.21(+4.31%)
Apr 28, 2014 5.030 5.080 4.860 4.870 807 -0.20(-3.94%)
Apr 24, 2014 5.130 5.070 5.070 5.070 2,700 +0.02(+0.40%)
Apr 23, 2014 5.070 5.070 5.000 5.050 1,030 -0.03(-0.59%)
Apr 22, 2014 4.820 5.120 4.820 5.080 3,786 +0.28(+5.83%)
Apr 21, 2014 5.000 5.050 4.670 4.800 4,404 -0.06(-1.23%)
Apr 17, 2014 4.950 4.860 4.860 4.860 3,700 +0.11(+2.32%)
Apr 16, 2014 4.450 4.750 4.450 4.750 5,360 +0.15(+3.26%)
Apr 15, 2014 4.490 4.600 4.070 4.600 19,892 +0.15(+3.37%)
Apr 14, 2014 4.480 4.590 4.400 4.450 10,658 -0.03(-0.67%)
Apr 11, 2014 4.630 4.650 4.480 4.480 11,000 -0.05(-1.10%)
Apr 10, 2014 4.640 4.640 4.490 4.530 3,200 -0.07(-1.52%)
Apr 09, 2014 4.480 4.630 4.450 4.600 9,525 +0.10(+2.22%)
Apr 08, 2014 4.480 4.500 4.450 4.500 900 -0.12(-2.60%)
Apr 07, 2014 4.620 4.620 4.620 4.620 100 +0.03(+0.65%)
Apr 04, 2014 4.500 4.590 4.499 4.590 10,100 +0.19(+4.32%)
Apr 03, 2014 4.330 4.400 4.330 4.400 600 +0.00(+0.00%)
Apr 02, 2014 4.510 4.550 4.210 4.400 38,899 -0.12(-2.65%)
Apr 01, 2014 4.420 4.520 4.300 4.520 1,598 +0.10(+2.26%)
Mar 31, 2014 4.450 4.540 4.220 4.420 4,877 +0.09(+2.08%)
Mar 28, 2014 4.180 4.350 4.180 4.330 461 +0.15(+3.59%)
Mar 27, 2014 4.330 4.400 4.070 4.180 39,294 -0.08(-1.92%)
Mar 26, 2014 4.490 4.690 4.250 4.262 33,696 -0.24(-5.29%)
Mar 25, 2014 4.720 4.720 4.400 4.500 5,405 -0.06(-1.32%)
Mar 24, 2014 4.510 4.650 4.400 4.560 9,678 +0.01(+0.22%)
Mar 21, 2014 4.480 4.790 4.430 4.550 51,421 -0.17(-3.60%)
Mar 20, 2014 4.600 4.800 4.500 4.720 22,519 +0.14(+3.06%)
Mar 19, 2014 4.430 4.650 4.330 4.580 27,794 -0.02(-0.43%)
Mar 18, 2014 4.610 4.990 4.576 4.600 38,683 +0.01(+0.22%)
Mar 17, 2014 4.370 5.000 4.370 4.590 50,619 -0.01(-0.22%)
Mar 14, 2014 4.260 4.680 4.260 4.600 68,499 +0.15(+3.37%)
Mar 13, 2014 4.450 4.710 4.450 4.450 3,770 +0.01(+0.23%)
Mar 12, 2014 4.280 4.450 4.261 4.440 3,250 +0.01(+0.23%)
Mar 11, 2014 4.260 4.430 4.260 4.430 1,830 -0.01(-0.23%)
Mar 10, 2014 4.430 4.450 4.310 4.440 3,208 -0.01(-0.21%)
Mar 07, 2014 4.321 4.449 4.321 4.449 1,870 +0.09(+2.05%)
Mar 06, 2014 4.360 4.360 4.360 4.360 815 -0.06(-1.36%)
Mar 05, 2014 4.440 4.449 4.320 4.420 9,499 +0.10(+2.26%)
Mar 04, 2014 4.420 4.529 4.250 4.322 18,489 +0.00(+0.05%)
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.