Tel Instrument Electronics (QB) Historical Data - TIKK

TIKK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 3.05 0.00 0.0% 3.05 3.05 3.05 3,000
May 28 2020 3.05 0.00 0.0% 3.05 3.05 3.05 0
May 27 2020 3.05 -0.03 -0.97% 2.95 3.05 2.95 204
May 26 2020 3.08 0.00 +0.00% 2.85 3.12 2.85 0
May 26 2020 3.08 0.08 2.67% 2.85 3.12 2.85 4,536
May 25 2020 3.00 0.00 +0.00% 3.00 3.00 3.00 0
May 22 2020 3.00 0.15 5.26% 3.00 3.00 3.00 1,000
May 21 2020 2.85 -0.10 -3.39% 2.85 2.85 2.85 2,300
May 20 2020 2.95 0.00 +0.00% 2.95 3.09 2.95 0
May 20 2020 2.95 0.05 1.72% 2.95 3.09 2.95 3,401
May 19 2020 2.90 0.00 +0.00% 2.95 2.95 2.90 0
May 19 2020 2.90 -0.10 -3.33% 2.95 2.95 2.90 3,073
May 18 2020 3.00 0.00 0.0% 2.85 3.00 2.85 4,462
May 15 2020 3.00 0.00 +0.00% 3.00 3.00 3.00 0
May 15 2020 3.00 0.14 4.9% 3.00 3.00 3.00 1,110
May 14 2020 2.86 -0.14 -4.67% 2.86 2.86 2.86 164
May 13 2020 3.00 0.00 +0.00% 3.00 3.10 2.86 0
May 13 2020 3.00 -0.10 -3.23% 3.00 3.10 2.86 1,633
May 12 2020 3.10 -0.05 -1.59% 3.05 3.10 2.90 5,703
May 11 2020 3.15 0.00 0.0% 3.15 3.15 3.15 0
May 08 2020 3.15 0.00 0.0% 3.15 3.15 3.15 0
May 07 2020 3.15 0.00 0.0% 3.15 3.15 3.15 0
May 06 2020 3.15 -0.04 -1.25% 3.05 3.15 2.90 700
May 05 2020 3.19 0.00 +0.00% 3.19 3.19 3.19 0
May 05 2020 3.19 -0.01 -0.31% 3.19 3.19 3.19 528
May 04 2020 3.20 0.20 6.67% 3.095 3.20 3.095 2,210
May 01 2020 3.00 -0.10 -3.23% 3.00 3.00 3.00 1,950
Apr 30 2020 3.10 0.00 +0.00% 3.20 3.20 3.10 0
Apr 30 2020 3.10 -0.10 -3.13% 3.20 3.20 3.10 8,707
Apr 29 2020 3.20 0.15 4.92% 3.05 3.20 2.85 1,800
Apr 28 2020 3.05 0.00 +0.00% 3.25 3.25 2.82 0
Apr 28 2020 3.05 -0.15 -4.69% 3.25 3.25 2.82 4,499
Apr 27 2020 3.20 -0.12 -3.61% 3.01 3.30 3.01 4,393
Apr 24 2020 3.32 0.00 0.0% 3.32 3.32 3.32 0
Apr 23 2020 3.32 0.00 0.0% 3.32 3.32 3.32 0
Apr 22 2020 3.32 -0.01 -0.3% 3.33 3.33 3.15 2,201
Apr 21 2020 3.33 0.00 +0.00% 3.33 3.33 3.33 0
Apr 21 2020 3.33 0.33 11.0% 3.33 3.33 3.33 100
Apr 20 2020 3.00 0.00 +0.00% 3.14 3.30 3.00 0
Apr 20 2020 3.00 -0.29 -8.81% 3.14 3.30 3.00 1,700
Apr 17 2020 3.29 0.34 11.53% 3.29 3.29 3.29 200
Apr 16 2020 2.95 -0.34 -10.33% 2.95 2.95 2.95 203
Apr 15 2020 3.29 0.00 +0.00% 3.29 3.29 3.29 0
Apr 15 2020 3.29 0.00 0.0% 3.29 3.29 3.29 0
Apr 14 2020 3.29 0.00 0.0% 3.29 3.29 3.29 0
Apr 13 2020 3.29 -0.11 -3.24% 3.15 3.29 3.00 3,268
Apr 10 2020 3.40 0.00 +0.00% 3.40 3.40 3.40 0
Apr 09 2020 3.40 0.00 0.0% 3.40 3.40 3.40 102
Apr 08 2020 3.40 -0.10 -2.86% 3.25 3.40 3.25 504
Apr 07 2020 3.50 0.00 +0.00% 3.78 3.78 2.56 0
Apr 07 2020 3.50 -0.39 -10.03% 3.78 3.78 2.56 23,955
Apr 06 2020 3.89 0.63 19.33% 3.60 3.94 3.60 3,500
Apr 03 2020 3.26 0.00 +0.00% 3.27 3.27 3.26 0
Apr 03 2020 3.26 0.00 0.0% 3.27 3.27 3.26 1,115
Apr 02 2020 3.26 0.00 +0.00% 3.26 3.26 3.26 0
Apr 02 2020 3.26 -0.14 -4.12% 3.26 3.26 3.26 333
Apr 01 2020 3.40 0.04 1.19% 3.51 3.51 3.36 2,057
Mar 31 2020 3.36 -0.68 -16.83% 3.60 3.60 3.36 1,037
Mar 30 2020 4.04 0.00 +0.00% 4.04 4.04 4.04 0
Mar 30 2020 4.04 0.00 0.0% 4.04 4.04 4.04 0
Mar 27 2020 4.04 0.00 0.0% 4.04 4.04 4.04 0
Mar 26 2020 4.04 -0.05 -1.22% 3.95 4.04 3.95 302
Mar 25 2020 4.09 0.34 9.07% 3.74 4.09 3.74 345
Mar 24 2020 3.75 0.00 +0.00% 3.60 4.00 3.60 0
Mar 24 2020 3.75 0.16 4.46% 3.60 4.00 3.60 313
Mar 23 2020 3.59 0.00 0.0% 3.59 3.59 3.59 0
Mar 20 2020 3.59 0.00 0.0% 3.59 3.59 3.59 0
Mar 19 2020 3.59 0.44 13.97% 3.00 3.59 2.80 5,779
Mar 18 2020 3.15 -0.40 -11.27% 3.50 3.50 2.96 22,539
Mar 17 2020 3.55 0.00 0.0% 3.55 3.55 3.10 7,104
Mar 16 2020 3.55 -0.25 -6.58% 3.01 3.75 3.01 23,994
Mar 13 2020 3.80 0.00 +0.00% 3.55 3.80 3.30 0
Mar 13 2020 3.80 0.00 0.0% 3.55 3.80 3.30 2,120
Mar 12 2020 3.80 0.00 +0.00% 3.85 4.00 3.80 0
Mar 12 2020 3.80 -0.20 -5.0% 3.85 4.00 3.80 1,443
Mar 11 2020 4.00 -0.45 -10.11% 4.35 4.40 4.00 7,697
Mar 10 2020 4.45 0.00 +0.00% 4.35 4.45 4.35 0
Mar 10 2020 4.45 0.16 3.73% 4.35 4.45 4.35 236
Mar 09 2020 4.29 -0.21 -4.67% 4.16 4.29 4.15 4,346
Mar 06 2020 4.50 0.25 5.88% 4.20 4.50 4.20 979
Mar 05 2020 4.25 0.05 1.19% 4.35 4.35 4.25 1,033
Mar 04 2020 4.20 -0.06 -1.41% 4.3001 4.3001 4.20 5,324
Mar 03 2020 4.26 0.06 1.43% 4.20 4.30 4.20 779
Mar 02 2020 4.20 0.00 +0.00% 4.75 4.75 4.1999 0
Mar 02 2020 4.20 -0.10 -2.33% 4.75 4.75 4.1999 17,814


Your Recent History
USOTC
TIKK
Tel Instru..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.