Tel Instrument Electronics Corp (QB) (TIKK)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 7.91666666667 | 2.4 | 2.6 | 2.32 | 2042 | 2.56968851 | CS |
| 4 | 0.13 | 5.28455284553 | 2.46 | 2.98 | 1.7 | 6143 | 2.18154098 | CS |
| 12 | 0.74 | 40 | 1.85 | 2.98 | 1.7 | 4448 | 2.205257 | CS |
| 26 | 0.64 | 32.8205128205 | 1.95 | 2.98 | 1.6 | 3550 | 2.12774642 | CS |
| 52 | 0.24 | 10.2127659574 | 2.35 | 2.98 | 1.6 | 2767 | 2.09363187 | CS |
| 156 | -0.535 | -17.12 | 3.125 | 3.55 | 1.25 | 2714 | 2.15200839 | CS |
| 260 | -0.26 | -9.12280701754 | 2.85 | 5.95 | 1.25 | 4244 | 3.00546954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 2.5675 | -0.03 | -1.25 | 2.495 | 2.6 | 2.45 | 5200 |
| 1726608240 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6 | 2.45 | 700 |
| 1726521720 | 2.55 | -0.05 | -1.92 | 2.4 | 2.55 | 2.4 | 356 |
| 1726262940 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6 | 2.6 | 1500 |
| 1726176540 | 2.55 | 0.15 | 6.25 | 2.4 | 2.55 | 2.4 | 2453 |
| 1726090140 | 2.4 | 0 | 0.00 | 2.4 | 2.49 | 2.4 | 750 |
| 1726003560 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1725917160 | 2.4 | -0.09 | -3.61 | 2.4 | 2.4 | 2.4 | 224 |
| 1725657840 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1725571440 | 2.49 | 0.26 | 11.66 | 2.2 | 2.49 | 2.2 | 4322 |
| 1725485040 | 2.23 | 0.23 | 11.50 | 2.25 | 2.25 | 2.15 | 2808 |
| 1725398880 | 2 | -0.65 | -24.53 | 2.89 | 2.93 | 1.7 | 65103 |
| 1725052800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1724966400 | 2.65 | 0 | 0.00 | 2.73 | 2.89 | 2.65 | 1600 |
| 1724880360 | 2.65 | -0.09 | -3.28 | 2.73 | 2.75 | 2.65 | 1800 |
| 1724794080 | 2.74 | 0.22 | 8.52 | 2.55 | 2.98 | 2.55 | 3648 |
| 1724707740 | 2.5248 | 0.03 | 1.40 | 2.48 | 2.55 | 2.48 | 3875 |
| 1724448480 | 2.49 | 0.02 | 0.81 | 2.48 | 2.49 | 2.39 | 3749 |
| 1724362140 | 2.47 | 0.02 | 0.82 | 2.46 | 2.47 | 2.46 | 200 |
| 1724275380 | 2.45 | 0.25 | 11.36 | 2.45 | 2.45 | 2.4 | 3666 |
| 1724189280 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724102880 | 2.2 | -0.01 | -0.45 | 2.25 | 2.25 | 2.2 | 4536 |
| 1723843740 | 2.21 | -0.04 | -1.78 | 2.2 | 2.21 | 2.2 | 462 |
| 1723756860 | 2.25 | -0.06 | -2.60 | 2.42 | 2.43 | 2.25 | 20726 |
| 1723670820 | 2.31 | 0.04 | 1.76 | 2.27 | 2.3925 | 2.2 | 18621 |
| 1723584300 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1723497900 | 2.27 | -0.1 | -4.22 | 2.2599999 | 2.27 | 2.2599999 | 1800 |
| 1723238400 | 2.37 | 0.02 | 0.85 | 2.37 | 2.37 | 2.37 | 200 |
| 1723152000 | 2.35 | 0.1 | 4.44 | 2.35 | 2.35 | 2.35 | 100 |
| 1723065720 | 2.25 | -0.05 | -2.17 | 2.25 | 2.25 | 2.25 | 130 |
| 1722979800 | 2.3 | 0.03 | 1.55 | 2.3 | 2.3 | 2.3 | 118 |
| 1722893340 | 2.265 | 0 | 0.00 | 2.265 | 2.265 | 2.265 | 0 |
| 1722634140 | 2.265 | 0.02 | 0.67 | 2.265 | 2.265 | 2.265 | 100 |
| 1722547620 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3125 | 2.25 | 822 |
| 1722461340 | 2.3 | 0.05 | 2.22 | 2.3 | 2.3 | 2.3 | 100 |
| 1722374820 | 2.25 | -0.1 | -4.26 | 2.315 | 2.315 | 2.2 | 1200 |
| 1722288180 | 2.35 | 0.02 | 0.86 | 2.35 | 2.35 | 2.35 | 100 |
| 1722028800 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1721942400 | 2.33 | -0.02 | -0.85 | 2.35 | 2.38 | 2.33 | 900 |
| 1721856480 | 2.35 | 0.04 | 1.84 | 2.25 | 2.3575 | 2.25 | 3102 |
| 1721770140 | 2.3075 | 0.06 | 2.56 | 2.3 | 2.3075 | 2.3 | 1165 |
| 1721683740 | 2.25 | 0 | 0.00 | 2.29 | 2.29 | 2.25 | 200 |
| 1721424180 | 2.25 | 0 | 0.00 | 2.25 | 2.2825 | 2.2 | 1138 |
| 1721337720 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721251320 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721164920 | 2.25 | 0.05 | 2.27 | 2.1 | 2.25 | 2.1 | 800 |
| 1721078940 | 2.2 | 0.08 | 3.77 | 2.14 | 2.2 | 2.14 | 301 |
| 1720819200 | 2.12 | 0.12 | 6.00 | 2.11 | 2.12 | 2.09 | 1750 |
| 1720733280 | 2 | -0.1 | -4.76 | 2.02 | 2.02 | 1.98 | 2799 |
| 1720646880 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.1 | 100 |
| 1720560540 | 2.15 | 0.05 | 2.38 | 2.15 | 2.15 | 2.15 | 295 |
| 1720473600 | 2.1 | -0.01 | -0.47 | 2.15 | 2.15 | 2.1 | 3345 |
| 1720214640 | 2.11 | -0.14 | -6.22 | 2.13 | 2.13 | 2.11 | 500 |
| 1720041000 | 2.25 | 0.25 | 12.50 | 2.2 | 2.32 | 2.2 | 1866 |
| 1719955740 | 2 | 0 | 0.25 | 2 | 2.25 | 1.99 | 3926 |
| 1719868980 | 1.995 | -0.31 | -13.26 | 2.31 | 2.31 | 1.99 | 14580 |
| 1719610020 | 2.3 | 0.54 | 30.68 | 1.85 | 2.3 | 1.85 | 25754 |
| 1719523440 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719437040 | 1.76 | -0.09 | -4.86 | 1.8 | 1.8 | 1.76 | 250 |
| 1719350940 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719264540 | 1.85 | -0.14 | -7.04 | 1.85 | 1.85 | 1.85 | 100 |
| 1719005220 | 1.99 | 0.15 | 8.15 | 1.99 | 1.99 | 1.99 | 500 |
| 1718918640 | 1.84 | 0 | 0.00 | 1.99 | 2.2 | 1.84 | 1965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
