Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tel-Instrument Electronics Corp (OP: TIKK )

1.790 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 7, 2024 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, 2021 3.350 3.350 3.350 3.350 215 +0.02(+0.75%)
May 25, 2021 3.325 3.325 3.325 0 +0.07(+2.15%)
May 20, 2021 3.255 3.255 3.255 0 +0.00(+0.00%)
May 19, 2021 3.220 3.255 3.220 3.255 967 -0.06(-1.96%)
May 17, 2021 3.320 3.320 3.320 30 +0.13(+4.08%)
May 14, 2021 2.900 3.190 2.900 3.190 650 -0.06(-2.00%)
May 13, 2021 3.000 3.255 2.830 3.255 5,470 +0.25(+8.50%)
May 12, 2021 2.900 3.045 2.850 3.000 7,617 +0.00(+0.00%)
May 11, 2021 3.230 3.250 2.800 3.000 10,308 -0.25(-7.69%)
May 10, 2021 3.250 3.250 3.250 3.250 225 +0.03(+0.93%)
May 07, 2021 3.220 3.220 3.220 3.220 101 -0.05(-1.53%)
May 06, 2021 3.270 3.270 3.270 3.270 260 +0.11(+3.48%)
May 05, 2021 3.060 3.280 3.050 3.160 5,132 +0.06(+1.94%)
May 04, 2021 3.315 3.315 3.050 3.100 15,811 -0.02(-0.64%)
May 03, 2021 3.100 3.220 3.100 3.120 1,051 -0.19(-5.74%)
Apr 30, 2021 3.310 3.310 3.310 3.310 300 +0.01(+0.30%)
Apr 28, 2021 3.300 3.300 3.300 0 -0.11(-3.23%)
Apr 27, 2021 3.300 3.495 3.300 3.410 2,665 -0.08(-2.43%)
Apr 26, 2021 3.400 3.500 3.400 3.495 2,153 +0.08(+2.49%)
Apr 23, 2021 3.455 3.455 3.410 3.410 700 +0.04(+1.04%)
Apr 22, 2021 3.375 3.375 3.375 3.375 287 -0.12(-3.57%)
Apr 20, 2021 3.500 3.500 3.500 0 +0.12(+3.70%)
Apr 16, 2021 3.375 3.375 3.375 0 +0.00(+0.00%)
Apr 12, 2021 3.375 3.375 3.375 0 +0.12(+3.53%)
Apr 09, 2021 3.500 3.500 3.260 3.260 300 -0.12(-3.41%)
Apr 08, 2021 3.500 3.500 3.375 3.375 335 -0.12(-3.30%)
Apr 07, 2021 3.490 3.490 3.490 28 +0.00(+0.00%)
Apr 06, 2021 3.490 3.490 3.490 3.490 300 +0.12(+3.41%)
Apr 05, 2021 3.500 3.500 3.200 3.375 806 -0.12(-3.57%)
Mar 31, 2021 3.500 3.500 3.500 0 +0.01(+0.29%)
Mar 30, 2021 3.490 3.490 3.100 3.490 753 -0.01(-0.29%)
Mar 29, 2021 3.500 3.500 3.500 10 +0.00(+0.00%)
Mar 26, 2021 3.250 3.500 3.150 3.500 3,800 +0.01(+0.29%)
Mar 25, 2021 3.500 3.500 3.250 3.490 1,899 -0.16(-4.38%)
Mar 24, 2021 3.650 3.650 3.650 3.650 100 +0.05(+1.39%)
Mar 23, 2021 3.550 3.600 3.500 3.600 8,188 -0.05(-1.37%)
Mar 22, 2021 3.650 3.650 3.650 3.650 533 -0.15(-3.95%)
Mar 18, 2021 3.800 3.800 3.800 0 -0.04(-1.04%)
Mar 16, 2021 3.840 3.840 3.840 0 +0.00(+0.00%)
Mar 15, 2021 3.752 3.840 3.752 3.840 1,808 +0.18(+4.86%)
Mar 12, 2021 3.550 3.662 3.500 3.662 700 -0.19(-4.88%)
Mar 10, 2021 3.850 3.850 3.850 0 +0.11(+2.94%)
Mar 09, 2021 3.270 3.750 3.270 3.740 8,132 +0.44(+13.33%)
Mar 08, 2021 3.600 3.600 3.300 3.300 701 -0.15(-4.35%)
Mar 05, 2021 3.450 3.450 3.450 12 +0.00(+0.00%)
Mar 04, 2021 3.450 3.450 3.400 3.450 530 -0.10(-2.82%)
Mar 03, 2021 3.562 3.562 3.550 3.550 416 +0.05(+1.43%)
Mar 02, 2021 3.500 3.500 3.500 3.500 425 +0.26(+8.02%)
Mar 01, 2021 3.535 3.535 3.240 3.240 1,000 -0.06(-1.82%)
Feb 26, 2021 3.260 3.570 3.255 3.300 1,500 -0.20(-5.71%)
Feb 25, 2021 3.580 3.580 3.500 3.500 450 +0.00(+0.00%)
Feb 24, 2021 3.400 3.500 3.400 3.500 695 -0.05(-1.41%)
Feb 23, 2021 3.550 3.550 3.550 3.550 112 +0.13(+3.80%)
Feb 22, 2021 3.330 3.420 3.240 3.420 2,051 -0.08(-2.29%)
Feb 19, 2021 3.400 3.500 3.350 3.500 1,500 +0.18(+5.36%)
Feb 18, 2021 3.360 3.360 3.322 3.322 302 -0.03(-0.84%)
Feb 17, 2021 3.400 3.625 3.200 3.350 6,516 -0.06(-1.76%)
Feb 16, 2021 3.626 3.640 3.323 3.410 6,021 -0.29(-7.84%)
Feb 12, 2021 3.700 3.700 3.410 3.700 5,300 +0.02(+0.54%)
Feb 11, 2021 3.632 3.690 3.550 3.680 1,028 +0.03(+0.82%)
Feb 10, 2021 3.625 3.770 3.625 3.650 879 -0.12(-3.18%)
Feb 09, 2021 3.800 3.850 3.450 3.770 4,555 -0.03(-0.79%)
Feb 08, 2021 3.500 3.800 3.500 3.800 8,862 +0.35(+10.14%)
Feb 05, 2021 3.330 3.450 3.200 3.450 1,200 +0.00(+0.00%)
Feb 04, 2021 3.450 3.450 3.450 3.450 173 +0.20(+5.99%)
Feb 03, 2021 3.255 3.255 3.255 20 +0.00(+0.00%)
Feb 02, 2021 3.060 3.255 3.050 3.255 2,194 +0.00(+0.15%)
Feb 01, 2021 3.350 3.433 3.250 3.250 2,329 -0.06(-1.66%)
Jan 29, 2021 3.300 3.310 3.300 3.305 1,600 +0.03(+0.76%)
Jan 28, 2021 3.100 3.340 2.850 3.280 1,964 +0.13(+4.13%)
Jan 27, 2021 3.200 3.200 3.100 3.150 15,895 +0.05(+1.61%)
Jan 26, 2021 3.200 3.200 3.050 3.100 9,124 -0.02(-0.72%)
Jan 25, 2021 3.250 3.375 2.990 3.123 4,684 -0.28(-8.16%)
Jan 22, 2021 3.400 3.400 3.325 3.400 400 +0.21(+6.42%)
Jan 21, 2021 3.200 3.200 3.195 3.195 3,510 +0.07(+2.40%)
Jan 20, 2021 3.179 3.179 3.060 3.120 8,850 +0.07(+2.14%)
Jan 19, 2021 3.150 3.183 3.000 3.054 10,983 -0.35(-10.16%)
Jan 15, 2021 3.168 3.462 3.100 3.400 14,000 +0.27(+8.45%)
Jan 14, 2021 3.212 3.212 3.135 3.135 1,300 -0.02(-0.48%)
Jan 13, 2021 3.050 3.350 3.050 3.150 10,678 +0.04(+1.29%)
Jan 12, 2021 3.250 3.270 3.085 3.110 10,071 -0.02(-0.48%)
Jan 11, 2021 3.250 3.400 3.100 3.125 24,486 -0.12(-3.85%)
Jan 08, 2021 3.120 3.250 3.080 3.250 12,900 +0.15(+4.84%)
Jan 07, 2021 3.090 3.150 3.040 3.100 33,290 -0.03(-1.12%)
Jan 06, 2021 3.100 3.250 3.050 3.135 12,163 -0.12(-3.54%)
Jan 05, 2021 3.192 3.250 3.100 3.250 5,649 -0.05(-1.52%)
Jan 04, 2021 3.300 3.300 3.300 226 +0.00(+0.00%)
Dec 31, 2020 3.300 3.300 3.300 19,745 +0.00(+0.00%)
Dec 30, 2020 3.180 3.300 3.067 3.300 19,745 -0.03(-0.90%)
Dec 29, 2020 3.330 3.330 3.330 107 +0.00(+0.00%)
Dec 28, 2020 3.180 3.450 3.020 3.330 4,114 -0.10(-2.92%)
Dec 24, 2020 3.500 3.500 3.000 3.430 13,600 -0.13(-3.65%)
Dec 23, 2020 3.560 3.560 3.560 106 +0.00(+0.00%)
Dec 22, 2020 3.550 3.560 3.260 3.560 1,900 -0.09(-2.47%)
Dec 21, 2020 3.530 3.670 3.400 3.650 2,081 +0.09(+2.53%)
Dec 18, 2020 3.560 3.560 3.560 3.560 100 +0.15(+4.34%)
Dec 17, 2020 3.412 3.412 3.412 3.412 101 -0.23(-6.26%)
Dec 16, 2020 3.550 3.640 3.550 3.640 522 +0.09(+2.54%)
Dec 15, 2020 3.300 3.600 3.300 3.550 4,971 +0.20(+5.97%)
Dec 14, 2020 3.350 3.350 3.350 3.350 221 +0.00(+0.00%)
Dec 11, 2020 3.350 3.350 3.350 3 +0.00(+0.00%)
Dec 10, 2020 3.120 3.350 3.120 3.350 651 +0.10(+3.08%)
Dec 09, 2020 3.150 3.250 3.120 3.250 5,202 +0.00(+0.00%)
Dec 08, 2020 3.150 3.250 3.150 3.250 927 +0.00(+0.00%)
Dec 07, 2020 3.500 3.500 3.250 3.250 1,809 -0.19(-5.66%)
Dec 04, 2020 3.510 3.550 3.445 3.445 700 -0.06(-1.71%)
Dec 03, 2020 3.470 3.505 3.470 3.505 839 -0.00(-0.14%)
Dec 02, 2020 3.650 3.650 3.410 3.510 3,182 +0.00(+0.00%)
Dec 01, 2020 3.650 3.680 3.500 3.510 6,630 -0.24(-6.40%)
Nov 30, 2020 3.580 3.850 3.500 3.750 18,553 +0.15(+4.17%)
Nov 27, 2020 3.100 3.600 3.100 3.600 2,100 +0.51(+16.50%)
Nov 25, 2020 3.150 3.450 3.090 3.090 2,900 +0.01(+0.32%)
Nov 24, 2020 3.130 3.135 3.080 3.080 80,578 -0.06(-2.07%)
Nov 23, 2020 3.190 3.190 3.120 3.145 8,859 -0.05(-1.61%)
Nov 20, 2020 3.200 3.200 3.170 3.196 3,800 -0.00(-0.11%)
Nov 19, 2020 3.190 3.200 3.190 3.200 1,334 +0.01(+0.16%)
Nov 18, 2020 3.100 3.195 3.100 3.195 1,657 +0.08(+2.73%)
Nov 17, 2020 3.100 3.200 3.050 3.110 7,852 +0.11(+3.67%)
Nov 16, 2020 2.850 3.100 2.850 3.000 7,938 +0.10(+3.45%)
Nov 13, 2020 2.900 3.045 2.760 2.900 14,100 -0.20(-6.45%)
Nov 12, 2020 3.550 3.550 2.770 3.100 39,630 -0.50(-13.89%)
Nov 11, 2020 3.250 3.600 3.250 3.600 2,229 +0.20(+5.88%)
Nov 10, 2020 3.500 3.550 3.300 3.400 18,088 -0.10(-2.86%)
Nov 09, 2020 3.850 4.150 3.500 3.500 17,593 -0.15(-4.11%)
Nov 06, 2020 3.825 3.850 3.650 3.650 5,800 -0.10(-2.67%)
Nov 05, 2020 4.000 4.000 3.660 3.750 3,015 -0.39(-9.42%)
Nov 04, 2020 3.650 4.150 3.650 4.140 2,838 +0.39(+10.40%)
Nov 03, 2020 4.010 4.010 3.750 3.750 683 -0.26(-6.48%)
Nov 02, 2020 3.750 4.210 3.625 4.010 2,124 +0.21(+5.53%)
Oct 30, 2020 3.800 4.025 3.800 3.800 2,300 -0.10(-2.56%)
Oct 29, 2020 4.450 4.450 3.900 3.900 3,409 +0.00(+0.00%)
Oct 28, 2020 4.800 5.950 3.450 3.900 38,653 -0.75(-16.13%)
Oct 27, 2020 3.800 4.650 3.800 4.650 5,481 +0.95(+25.68%)
Oct 26, 2020 3.650 3.700 3.650 3.700 5,363 -0.04(-1.07%)
Oct 22, 2020 3.740 3.740 3.740 0 +0.24(+6.86%)
Oct 21, 2020 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Oct 20, 2020 3.590 3.590 3.415 3.500 1,485 -0.08(-2.10%)
Oct 19, 2020 3.500 3.575 3.500 3.575 340 -0.12(-3.38%)
Oct 16, 2020 3.700 3.700 3.700 3.700 1,000 -0.09(-2.37%)
Oct 15, 2020 3.790 3.790 3.790 6 +0.00(+0.00%)
Oct 14, 2020 3.600 3.790 3.260 3.790 1,196 -0.01(-0.26%)
Oct 13, 2020 3.800 3.800 3.800 49 +0.00(+0.00%)
Oct 12, 2020 3.250 3.800 3.200 3.800 3,695 +0.27(+7.65%)
Oct 09, 2020 3.600 3.600 3.530 3.530 200 -0.07(-1.94%)
Oct 08, 2020 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Oct 07, 2020 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Oct 06, 2020 3.600 3.600 3.600 3.600 200 -0.20(-5.26%)
Oct 05, 2020 3.800 3.800 3.800 10 +0.00(+0.00%)
Oct 02, 2020 3.600 3.800 3.540 3.800 1,100 +0.20(+5.56%)
Sep 29, 2020 3.600 3.600 3.600 0 +0.09(+2.56%)
Sep 28, 2020 3.510 3.790 3.510 3.510 356 -0.29(-7.63%)
Sep 25, 2020 3.500 3.800 3.500 3.800 1,100 +0.30(+8.57%)
Sep 24, 2020 3.500 3.500 3.500 3.500 201 +0.00(+0.00%)
Sep 23, 2020 3.500 3.500 3.500 3.500 106 -0.09(-2.51%)
Sep 22, 2020 3.590 3.590 3.590 6 +0.00(+0.00%)
Sep 21, 2020 3.590 3.590 3.590 7 +0.00(+0.00%)
Sep 18, 2020 3.800 3.800 3.500 3.590 700 -0.21(-5.53%)
Sep 17, 2020 3.700 3.800 3.500 3.800 1,049 +0.20(+5.56%)
Sep 16, 2020 3.600 3.600 3.600 1 +0.00(+0.00%)
Sep 15, 2020 3.600 3.600 3.600 1 +0.00(+0.00%)
Sep 14, 2020 3.500 3.650 3.500 3.600 16,644 +0.10(+2.86%)
Sep 11, 2020 3.640 3.640 3.500 3.500 300 +0.00(+0.00%)
Sep 10, 2020 3.200 3.600 3.130 3.500 2,793 -0.29(-7.65%)
Sep 09, 2020 3.790 3.790 3.790 3.790 150 +0.00(+0.00%)
Sep 08, 2020 3.790 3.800 3.260 3.790 1,225 +0.29(+8.29%)
Sep 04, 2020 3.450 3.500 3.360 3.500 1,100 +0.00(+0.00%)
Sep 03, 2020 3.500 3.500 3.500 22 +0.00(+0.00%)
Sep 02, 2020 3.600 3.700 3.360 3.500 5,387 -0.15(-4.11%)
Sep 01, 2020 3.650 3.650 3.650 30 +0.00(+0.00%)
Aug 31, 2020 3.650 3.650 3.650 3.650 4,150 -0.03(-0.82%)
Aug 28, 2020 3.700 3.700 3.600 3.680 3,400 -0.02(-0.54%)
Aug 27, 2020 3.860 3.860 3.260 3.700 4,860 -0.49(-11.69%)
Aug 26, 2020 3.850 4.200 3.850 4.190 856 +0.29(+7.44%)
Aug 25, 2020 3.890 3.900 3.890 3.900 870 +0.00(+0.00%)
Aug 24, 2020 3.900 3.900 3.900 3.900 100 -0.30(-7.14%)
Aug 21, 2020 4.200 4.200 4.200 40 +0.00(+0.00%)
Aug 20, 2020 4.000 4.200 3.900 4.200 697 +0.20(+5.00%)
Aug 19, 2020 4.250 4.440 3.200 4.000 8,105 -0.44(-9.91%)
Aug 18, 2020 4.250 4.440 4.150 4.440 3,455 +0.00(+0.00%)
Aug 17, 2020 4.440 4.440 4.440 43 +0.00(+0.00%)
Aug 14, 2020 4.250 4.440 4.250 4.440 200 -0.05(-1.11%)
Aug 13, 2020 4.490 4.490 4.490 81 +0.00(+0.00%)
Aug 12, 2020 4.250 4.490 4.250 4.490 306 +0.04(+0.90%)
Aug 11, 2020 4.490 4.490 4.450 4.450 521 -0.04(-0.89%)
Aug 10, 2020 4.450 4.490 4.450 4.490 500 +0.05(+1.13%)
Aug 07, 2020 4.440 4.440 4.440 4.440 600 +0.09(+2.07%)
Aug 06, 2020 4.350 4.350 4.350 4.350 120 -0.05(-1.14%)
Aug 05, 2020 4.440 4.440 4.400 4.400 208 +0.10(+2.33%)
Aug 04, 2020 4.350 4.350 4.280 4.300 1,891 +0.00(+0.00%)
Aug 03, 2020 4.450 4.450 4.250 4.300 646 +0.20(+4.88%)
Jul 31, 2020 4.310 4.490 4.100 4.100 17,000 -0.19(-4.43%)
Jul 30, 2020 4.100 4.300 4.100 4.290 2,469 +0.19(+4.63%)
Jul 29, 2020 4.110 4.110 4.100 4.100 601 -0.10(-2.38%)
Jul 28, 2020 4.200 4.200 4.200 35 +0.00(+0.00%)
Jul 27, 2020 4.200 4.200 4.200 4.200 214 -0.18(-4.11%)
Jul 22, 2020 4.380 4.380 4.380 0 -0.12(-2.67%)
Jul 21, 2020 4.500 4.600 4.300 4.500 452 +0.35(+8.43%)
Jul 20, 2020 4.740 4.740 4.150 4.150 1,212 +0.16(+4.01%)
Jul 16, 2020 3.990 3.990 3.990 0 -0.19(-4.55%)
Jul 15, 2020 4.150 4.180 4.150 4.180 10,941 -0.01(-0.24%)
Jul 14, 2020 4.190 4.190 4.190 4.190 255 -0.01(-0.24%)
Jul 13, 2020 4.310 4.310 3.260 4.200 10,076 -0.33(-7.18%)
Jul 10, 2020 4.700 4.790 4.425 4.525 1,100 +0.03(+0.56%)
Jul 09, 2020 4.650 4.750 4.500 4.500 12,272 -0.20(-4.26%)
Jul 08, 2020 4.325 4.800 4.325 4.700 17,194 +0.25(+5.62%)
Jul 07, 2020 4.250 4.450 4.050 4.450 16,130 +0.25(+5.95%)
Jul 06, 2020 3.920 4.500 3.920 4.200 47,027 +0.28(+7.14%)
Jul 02, 2020 3.730 3.920 3.730 3.920 18,500 +0.01(+0.26%)
Jul 01, 2020 3.900 3.920 3.800 3.910 23,955 +0.16(+4.27%)
Jun 30, 2020 3.250 3.950 3.250 3.750 40,365 +0.35(+10.29%)
Jun 29, 2020 3.390 3.400 3.200 3.400 53,251 +0.01(+0.29%)
Jun 26, 2020 3.390 3.400 3.390 3.390 7,200 +0.02(+0.59%)
Jun 25, 2020 3.250 3.400 3.250 3.370 26,487 +0.13(+4.01%)
Jun 24, 2020 3.000 3.250 2.990 3.240 34,850 +0.23(+7.64%)
Jun 23, 2020 3.010 3.450 3.000 3.010 19,217 -0.22(-6.67%)
Jun 22, 2020 3.225 3.225 3.225 10 +0.00(+0.00%)
Jun 19, 2020 2.990 3.225 2.990 3.225 3,600 +0.28(+9.51%)
Jun 18, 2020 3.080 3.080 2.900 2.945 7,299 -0.14(-4.38%)
Jun 17, 2020 2.860 3.080 2.860 3.080 5,550 -0.02(-0.65%)
Jun 16, 2020 3.100 3.100 2.875 3.100 8,715 +0.00(+0.00%)
Jun 15, 2020 3.000 3.100 2.900 3.100 20,693 +0.04(+1.31%)
Jun 12, 2020 3.130 3.130 3.010 3.060 1,200 -0.09(-2.86%)
Jun 11, 2020 3.150 3.150 3.150 3.150 1,251 +0.00(+0.00%)
Jun 10, 2020 3.500 3.500 3.150 3.150 78,002 -0.16(-4.69%)
Jun 09, 2020 3.170 3.350 3.080 3.305 24,674 -0.04(-1.34%)
Jun 08, 2020 3.120 3.350 3.050 3.350 18,795 +0.25(+8.06%)
Jun 05, 2020 3.000 3.100 3.000 3.100 83,000 +0.05(+1.64%)
Jun 04, 2020 3.020 3.120 2.860 3.050 1,902 +0.06(+2.01%)
Jun 03, 2020 2.990 2.990 2.990 2.990 101 +0.00(+0.00%)
Jun 02, 2020 2.900 3.000 2.850 2.990 10,976 -0.06(-1.97%)
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.