Tel Instrument Electronics Corp (QB) (TIKK)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 10.0334448161 | 2.99 | 3.35 | 2.7025 | 3553 | 3.17089962 | CS |
| 4 | 0.39 | 13.4482758621 | 2.9 | 3.35 | 2.701 | 4435 | 3.02762441 | CS |
| 12 | 0.46 | 16.2544169611 | 2.83 | 3.37 | 2.2 | 9306 | 2.99815794 | CS |
| 26 | 1.03 | 45.5752212389 | 2.26 | 3.37 | 1.7 | 6455 | 2.77750555 | CS |
| 52 | 1.28 | 63.6815920398 | 2.01 | 3.37 | 1.6 | 4619 | 2.6277661 | CS |
| 156 | 0.39 | 13.4482758621 | 2.9 | 3.37 | 1.25 | 3428 | 2.31620512 | CS |
| 260 | -0.81 | -19.756097561 | 4.1 | 5.95 | 1.25 | 4564 | 2.97568611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 3.29 | 0.02 | 0.61 | 3.3 | 3.35 | 3.2 | 2203 |
| 1739226000 | 3.27 | 0.07 | 2.19 | 3.2 | 3.29 | 2.985 | 7619 |
| 1738967160 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.2 | 100 |
| 1738880400 | 3.24 | 0.25 | 8.36 | 3 | 3.24 | 3 | 4236 |
| 1738794000 | 2.99 | 0 | 0.00 | 2.99 | 3.0825 | 2.95 | 2614 |
| 1738708080 | 2.99 | -0.03 | -0.91 | 2.99 | 3.1 | 2.7025 | 3194 |
| 1738621740 | 3.0175 | -0.06 | -2.03 | 2.9 | 3.0175 | 2.8224999 | 1256 |
| 1738362480 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1738276080 | 3.08 | 0.14 | 4.76 | 2.98 | 3.08 | 2.98 | 16128 |
| 1738189740 | 2.94 | 0.05 | 1.73 | 2.95 | 2.99 | 2.94 | 3466 |
| 1738103280 | 2.89 | -0.01 | -0.34 | 2.94 | 2.94 | 2.89 | 564 |
| 1738016820 | 2.9 | -0.03 | -0.85 | 2.94 | 2.9425 | 2.9 | 4200 |
| 1737757440 | 2.925 | -0.07 | -2.17 | 2.9275 | 2.9275 | 2.92 | 9239 |
| 1737671220 | 2.99 | 0.04 | 1.36 | 2.99 | 3.095 | 2.95 | 18376 |
| 1737584640 | 2.95 | 0.05 | 1.72 | 2.9265 | 2.97 | 2.9 | 7865 |
| 1737498540 | 2.9 | 0.2 | 7.37 | 2.92 | 2.92 | 2.9 | 273 |
| 1737152880 | 2.701 | -0.1 | -3.54 | 2.75 | 2.75 | 2.701 | 392 |
| 1737066420 | 2.8 | -0.13 | -4.44 | 2.8 | 2.8 | 2.8 | 105 |
| 1736979720 | 2.93 | 0.03 | 1.03 | 2.93 | 2.93 | 2.93 | 103 |
| 1736893380 | 2.9 | -0.03 | -1.02 | 2.9 | 2.9 | 2.9 | 100 |
| 1736807340 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1736548140 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1736375340 | 2.93 | 0.01 | 0.26 | 2.93 | 2.93 | 2.93 | 3500 |
| 1736288580 | 2.9225 | 0 | 0.00 | 2.9225 | 2.9225 | 2.9225 | 0 |
| 1736202180 | 2.9225 | 0 | 0.00 | 2.9225 | 2.9225 | 2.9225 | 0 |
| 1735942980 | 2.9225 | -0.01 | -0.26 | 2.8 | 2.9225 | 2.75 | 1516 |
| 1735856760 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1735683960 | 2.93 | 0.17 | 6.26 | 2.93 | 2.93 | 2.93 | 100 |
| 1735597740 | 2.7575 | -0.1 | -3.58 | 2.87 | 2.87 | 2.56 | 2254 |
| 1735338000 | 2.86 | 0.02 | 0.70 | 2.84 | 2.86 | 2.84 | 300 |
| 1735252020 | 2.84 | -0.03 | -1.05 | 2.84 | 2.87 | 2.84 | 375 |
| 1735078800 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1734992400 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1734733200 | 2.87 | -0.01 | -0.35 | 2.875 | 2.875 | 2.87 | 300 |
| 1734646800 | 2.88 | -0.01 | -0.35 | 2.874 | 2.88 | 2.6 | 900 |
| 1734560760 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1734474360 | 2.89 | -0.06 | -2.03 | 2.91 | 2.91 | 2.89 | 406 |
| 1734388140 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1734128940 | 2.95 | 0.01 | 0.34 | 2.6 | 2.95 | 2.6 | 4035 |
| 1734042480 | 2.94 | 0 | 0.09 | 2.945 | 2.945 | 2.94 | 500 |
| 1733955900 | 2.9375 | 0.05 | 1.64 | 2.62 | 2.9375 | 2.41 | 4492 |
| 1733869200 | 2.89 | -0.11 | -3.67 | 2.2 | 2.89 | 2.2 | 7205 |
| 1733782800 | 3 | -0.05 | -1.64 | 3.05 | 3.37 | 2.5 | 259240 |
| 1733523900 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1733437500 | 3.05 | 0.04 | 1.33 | 3.05 | 3.05 | 3.05 | 100 |
| 1733350980 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.02 | 3.0099999 | 200 |
| 1733264700 | 3 | -0.04 | -1.32 | 3 | 3 | 3 | 200 |
| 1733178180 | 3.04 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0299999 | 500 |
| 1732919340 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1732746540 | 3.04 | 0.08 | 2.53 | 2.99 | 3.09 | 2.99 | 3800 |
| 1732660140 | 2.965 | -0.05 | -1.74 | 2.95 | 3.05 | 2.8 | 2200 |
| 1732573560 | 3.0175 | 0.22 | 7.77 | 2.82 | 3.0175 | 2.75 | 5851 |
| 1732314300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1732227900 | 2.8 | -0.05 | -1.75 | 2.9 | 2.9 | 2.79 | 701 |
| 1732141740 | 2.85 | 0.25 | 9.62 | 2.83 | 2.85 | 2.79 | 3050 |
| 1732055040 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1731968640 | 2.6 | 0.05 | 1.86 | 2.56 | 2.6 | 2.56 | 2274 |
| 1731709260 | 2.5525 | -0.1 | -3.68 | 2.5625 | 2.5625 | 2.55 | 2087 |
| 1731622800 | 2.65 | -0.19 | -6.69 | 2.8825 | 2.8825 | 2.6 | 9002 |
| 1731536760 | 2.84 | 0.04 | 1.43 | 2.84 | 2.84 | 2.81 | 1704 |
| 1731450480 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
