TIKK

Tel Instrument Electronics (QB) Historical Data

TIKK Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 3.60 0.51 16.5% 3.10 3.60 3.10 2,126
Nov 26 2020 3.09 0.00 +0.00% 3.15 3.45 3.09 0
Nov 25 2020 3.09 0.01 0.32% 3.15 3.45 3.09 2,901
Nov 24 2020 3.08 -0.07 -2.07% 3.13 3.135 3.08 80,578
Nov 23 2020 3.145 -0.05 -1.61% 3.19 3.19 3.12 8,859
Nov 20 2020 3.1965 0.00 +0.00% 3.20 3.20 3.17 0
Nov 20 2020 3.1965 0.00 -0.11% 3.20 3.20 3.17 3,835
Nov 19 2020 3.20 0.00 +0.00% 3.19 3.20 3.19 0
Nov 19 2020 3.20 0.01 0.16% 3.19 3.20 3.19 1,334
Nov 18 2020 3.195 0.09 2.73% 3.10 3.195 3.10 1,657
Nov 17 2020 3.11 0.11 3.67% 3.10 3.20 3.05 7,852
Nov 16 2020 3.00 0.10 3.45% 2.85 3.10 2.85 7,938
Nov 13 2020 2.90 0.00 +0.00% 2.90 3.045 2.76 0
Nov 13 2020 2.90 -0.20 -6.45% 2.90 3.045 2.76 14,100
Nov 12 2020 3.10 -0.50 -13.89% 3.55 3.55 2.77 39,630
Nov 11 2020 3.60 0.20 5.88% 3.25 3.60 3.25 2,229
Nov 10 2020 3.40 -0.10 -2.86% 3.50 3.55 3.30 18,088
Nov 09 2020 3.50 0.00 +0.00% 3.65 4.15 3.50 0
Nov 09 2020 3.50 -0.15 -4.11% 3.65 4.15 3.50 17,593
Nov 06 2020 3.65 -0.10 -2.67% 3.825 3.85 3.65 5,806
Nov 05 2020 3.75 -0.39 -9.42% 4.00 4.00 3.66 3,015
Nov 04 2020 4.14 0.39 10.4% 3.65 4.15 3.65 2,838
Nov 03 2020 3.75 0.00 +0.00% 4.01 4.01 3.75 0
Nov 03 2020 3.75 -0.26 -6.48% 4.01 4.01 3.75 683
Nov 02 2020 4.01 0.21 5.53% 3.75 4.21 3.625 2,124
Oct 30 2020 3.80 0.00 +0.00% 3.80 4.025 3.80 0
Oct 30 2020 3.80 -0.10 -2.56% 3.80 4.025 3.80 2,369
Oct 29 2020 3.90 0.00 0.0% 4.45 4.45 3.90 3,409
Oct 28 2020 3.90 0.00 +0.00% 4.80 5.95 3.45 0
Oct 28 2020 3.90 -0.75 -16.13% 4.80 5.95 3.45 38,653
Oct 27 2020 4.65 0.95 25.68% 3.80 4.65 3.80 5,481
Oct 26 2020 3.70 0.00 +0.00% 3.65 3.70 3.65 0
Oct 26 2020 3.70 -0.04 -1.07% 3.65 3.70 3.65 5,363
Oct 23 2020 3.74 0.00 0.0% 3.74 3.74 3.74 0
Oct 22 2020 3.74 0.24 6.86% 3.35 3.74 3.31 4,952
Oct 21 2020 3.50 0.00 0.0% 3.50 3.50 3.50 500
Oct 20 2020 3.50 0.00 +0.00% 3.59 3.59 3.415 0
Oct 20 2020 3.50 -0.08 -2.1% 3.59 3.59 3.415 1,485
Oct 19 2020 3.575 -0.13 -3.38% 3.50 3.575 3.50 340
Oct 16 2020 3.70 0.00 +0.00% 3.70 3.70 3.70 0
Oct 16 2020 3.70 -0.09 -2.37% 3.70 3.70 3.70 1,003
Oct 15 2020 3.79 0.00 0.0% 3.79 3.79 3.79 0
Oct 14 2020 3.79 -0.01 -0.26% 3.60 3.79 3.26 1,196
Oct 13 2020 3.80 0.00 0.0% 3.80 3.80 3.80 0
Oct 12 2020 3.80 0.27 7.65% 3.25 3.80 3.20 3,695
Oct 09 2020 3.53 0.00 +0.00% 3.60 3.60 3.53 0
Oct 09 2020 3.53 -0.07 -1.94% 3.60 3.60 3.53 200
Oct 08 2020 3.60 0.00 0.0% 3.60 3.60 3.60 300
Oct 07 2020 3.60 0.00 0.0% 3.60 3.60 3.60 200
Oct 06 2020 3.60 -0.20 -5.26% 3.60 3.60 3.60 200
Oct 05 2020 3.80 0.00 0.0% 3.80 3.80 3.80 0
Oct 02 2020 3.80 0.20 5.56% 3.60 3.80 3.54 1,100
Oct 01 2020 3.60 0.00 0.0% 3.60 3.60 3.60 0
Sep 30 2020 3.60 0.00 0.0% 3.60 3.60 3.60 0
Sep 29 2020 3.60 0.09 2.56% 3.50 3.60 3.50 1,551
Sep 28 2020 3.51 0.00 +0.00% 3.51 3.79 3.51 0
Sep 28 2020 3.51 -0.29 -7.63% 3.51 3.79 3.51 356
Sep 25 2020 3.80 0.30 8.57% 3.50 3.80 3.50 1,106
Sep 24 2020 3.50 0.00 +0.00% 3.50 3.50 3.50 0
Sep 24 2020 3.50 0.00 0.0% 3.50 3.50 3.50 201
Sep 23 2020 3.50 -0.09 -2.51% 3.50 3.50 3.50 106
Sep 22 2020 3.59 0.00 +0.00% 3.59 3.59 3.59 0
Sep 22 2020 3.59 0.00 0.0% 3.59 3.59 3.59 0
Sep 21 2020 3.59 0.00 0.0% 3.59 3.59 3.59 0
Sep 18 2020 3.59 -0.21 -5.53% 3.80 3.80 3.50 764
Sep 17 2020 3.80 0.20 5.56% 3.70 3.80 3.50 1,049
Sep 16 2020 3.60 0.00 0.0% 3.60 3.60 3.60 0
Sep 15 2020 3.60 0.00 0.0% 3.60 3.60 3.60 0
Sep 14 2020 3.60 0.10 2.86% 3.50 3.65 3.50 16,644
Sep 11 2020 3.50 0.00 +0.00% 3.64 3.64 3.50 0
Sep 11 2020 3.50 0.00 0.0% 3.64 3.64 3.50 380
Sep 10 2020 3.50 -0.29 -7.65% 3.20 3.60 3.13 2,793
Sep 09 2020 3.79 0.00 +0.00% 3.79 3.79 3.79 0
Sep 09 2020 3.79 0.00 0.0% 3.79 3.79 3.79 150
Sep 08 2020 3.79 0.29 8.29% 3.79 3.80 3.26 1,225
Sep 07 2020 3.50 0.00 +0.00% 3.45 3.50 3.36 0
Sep 04 2020 3.50 0.00 +0.00% 3.45 3.50 3.36 0
Sep 04 2020 3.50 0.00 0.0% 3.45 3.50 3.36 1,124
Sep 03 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0
Sep 02 2020 3.50 -0.15 -4.11% 3.60 3.70 3.36 5,387
Sep 01 2020 3.65 0.00 0.0% 3.65 3.65 3.65 0
Aug 31 2020 3.65 -0.03 -0.82% 3.65 3.65 3.65 4,150


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.