TIKK

Tel Instrument Electronics (QB) Historical Data

TIKK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 3.92 0.01 0.26% 3.73 3.92 3.73 18,550
Jul 01 2020 3.91 0.16 4.27% 3.90 3.92 3.80 23,955
Jun 30 2020 3.75 0.35 10.29% 3.25 3.95 3.25 40,365
Jun 29 2020 3.40 0.01 0.29% 3.39 3.40 3.20 53,251
Jun 26 2020 3.39 0.02 0.59% 3.39 3.40 3.39 7,200
Jun 25 2020 3.37 0.13 4.01% 3.25 3.40 3.25 26,487
Jun 24 2020 3.24 0.00 +0.00% 3.00 3.25 2.99 0
Jun 24 2020 3.24 0.23 7.64% 3.00 3.25 2.99 34,850
Jun 23 2020 3.01 0.00 +0.00% 3.01 3.45 3.00 0
Jun 23 2020 3.01 -0.22 -6.67% 3.01 3.45 3.00 19,217
Jun 22 2020 3.225 0.00 0.0% 3.225 3.225 3.225 0
Jun 19 2020 3.225 0.28 9.51% 2.99 3.225 2.99 3,614
Jun 18 2020 2.945 -0.14 -4.38% 3.08 3.08 2.90 7,299
Jun 17 2020 3.08 0.00 +0.00% 2.86 3.08 2.86 0
Jun 17 2020 3.08 -0.02 -0.65% 2.86 3.08 2.86 5,550
Jun 16 2020 3.10 0.00 +0.00% 3.10 3.10 2.875 0
Jun 16 2020 3.10 0.00 0.0% 3.10 3.10 2.875 8,715
Jun 15 2020 3.10 0.04 1.31% 3.00 3.10 2.90 20,693
Jun 12 2020 3.06 -0.09 -2.86% 3.13 3.13 3.01 1,200
Jun 11 2020 3.15 0.00 0.0% 3.15 3.15 3.15 1,251
Jun 10 2020 3.15 -0.16 -4.69% 3.50 3.50 3.15 78,002
Jun 09 2020 3.305 -0.05 -1.34% 3.35 3.35 3.08 24,674
Jun 08 2020 3.35 0.00 +0.00% 3.12 3.35 3.05 0
Jun 08 2020 3.35 0.25 8.06% 3.12 3.35 3.05 18,795
Jun 05 2020 3.10 0.00 +0.00% 3.00 3.10 3.00 0
Jun 05 2020 3.10 0.05 1.64% 3.00 3.10 3.00 83,031
Jun 04 2020 3.05 0.06 2.01% 3.02 3.12 2.86 1,902
Jun 03 2020 2.99 0.00 +0.00% 2.99 2.99 2.99 0
Jun 03 2020 2.99 0.00 0.0% 2.99 2.99 2.99 101
Jun 02 2020 2.99 -0.06 -1.97% 2.90 3.00 2.85 10,976
Jun 01 2020 3.05 0.00 0.0% 2.90 3.05 2.85 3,330
May 29 2020 3.05 0.00 +0.00% 3.05 3.05 3.05 0
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


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.