Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tel-Instrument Electronics (NY: TIK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 5.310 5.310 5.100 5.180 6,750 -0.10(-1.89%)
May 29, 2014 5.200 5.290 5.200 5.280 2,000 +0.01(+0.19%)
May 28, 2014 5.110 5.300 5.110 5.270 5,450 +0.09(+1.74%)
May 27, 2014 5.120 5.300 5.070 5.180 6,000 -0.02(-0.38%)
May 23, 2014 5.310 5.200 5.200 5.200 2,600 +0.10(+1.96%)
May 22, 2014 5.190 5.340 5.090 5.100 4,910 +0.08(+1.59%)
May 21, 2014 5.340 5.340 5.020 5.020 6,780 -0.38(-7.04%)
May 20, 2014 5.300 5.400 5.300 5.400 2,000 +0.17(+3.25%)
May 19, 2014 5.000 5.310 5.000 5.230 2,600 +0.14(+2.75%)
May 16, 2014 5.090 5.090 5.090 5.090 24 +0.00(+0.00%)
May 15, 2014 5.000 5.090 5.000 5.090 2,700 +0.00(+0.00%)
May 14, 2014 5.090 5.090 5.090 5.090 20 +0.00(+0.00%)
May 13, 2014 4.960 5.100 4.750 5.090 5,666 +0.00(+0.00%)
May 12, 2014 4.960 5.090 4.960 5.090 5,208 +0.00(+0.00%)
May 09, 2014 5.100 5.110 4.970 5.090 2,060 +0.13(+2.62%)
May 08, 2014 5.090 5.170 4.960 4.960 600 -0.26(-4.98%)
May 07, 2014 4.930 5.310 4.930 5.220 5,557 +0.22(+4.40%)
May 06, 2014 5.160 5.360 4.900 5.000 7,600 -0.14(-2.72%)
May 05, 2014 5.160 5.160 5.140 5.140 305 +0.02(+0.39%)
May 02, 2014 5.000 5.130 5.000 5.120 1,545 +0.01(+0.20%)
May 01, 2014 5.090 5.110 5.000 5.110 1,587 +0.01(+0.20%)
Apr 30, 2014 4.870 5.110 4.870 5.100 5,381 +0.02(+0.39%)
Apr 29, 2014 5.070 5.100 5.050 5.080 1,893 +0.21(+4.31%)
Apr 28, 2014 5.030 5.080 4.860 4.870 807 -0.20(-3.94%)
Apr 24, 2014 5.130 5.070 5.070 5.070 2,700 +0.02(+0.40%)
Apr 23, 2014 5.070 5.070 5.000 5.050 1,030 -0.03(-0.59%)
Apr 22, 2014 4.820 5.120 4.820 5.080 3,786 +0.28(+5.83%)
Apr 21, 2014 5.000 5.050 4.670 4.800 4,404 -0.06(-1.23%)
Apr 17, 2014 4.950 4.860 4.860 4.860 3,700 +0.11(+2.32%)
Apr 16, 2014 4.450 4.750 4.450 4.750 5,360 +0.15(+3.26%)
Apr 15, 2014 4.490 4.600 4.070 4.600 19,892 +0.15(+3.37%)
Apr 14, 2014 4.480 4.590 4.400 4.450 10,658 -0.03(-0.67%)
Apr 11, 2014 4.630 4.650 4.480 4.480 11,000 -0.05(-1.10%)
Apr 10, 2014 4.640 4.640 4.490 4.530 3,200 -0.07(-1.52%)
Apr 09, 2014 4.480 4.630 4.450 4.600 9,525 +0.10(+2.22%)
Apr 08, 2014 4.480 4.500 4.450 4.500 900 -0.12(-2.60%)
Apr 07, 2014 4.620 4.620 4.620 4.620 100 +0.03(+0.65%)
Apr 04, 2014 4.500 4.590 4.499 4.590 10,100 +0.19(+4.32%)
Apr 03, 2014 4.330 4.400 4.330 4.400 600 +0.00(+0.00%)
Apr 02, 2014 4.510 4.550 4.210 4.400 38,899 -0.12(-2.65%)
Apr 01, 2014 4.420 4.520 4.300 4.520 1,598 +0.10(+2.26%)
Mar 31, 2014 4.450 4.540 4.220 4.420 4,877 +0.09(+2.08%)
Mar 28, 2014 4.180 4.350 4.180 4.330 461 +0.15(+3.59%)
Mar 27, 2014 4.330 4.400 4.070 4.180 39,294 -0.08(-1.92%)
Mar 26, 2014 4.490 4.690 4.250 4.262 33,696 -0.24(-5.29%)
Mar 25, 2014 4.720 4.720 4.400 4.500 5,405 -0.06(-1.32%)
Mar 24, 2014 4.510 4.650 4.400 4.560 9,678 +0.01(+0.22%)
Mar 21, 2014 4.480 4.790 4.430 4.550 51,421 -0.17(-3.60%)
Mar 20, 2014 4.600 4.800 4.500 4.720 22,519 +0.14(+3.06%)
Mar 19, 2014 4.430 4.650 4.330 4.580 27,794 -0.02(-0.43%)
Mar 18, 2014 4.610 4.990 4.576 4.600 38,683 +0.01(+0.22%)
Mar 17, 2014 4.370 5.000 4.370 4.590 50,619 -0.01(-0.22%)
Mar 14, 2014 4.260 4.680 4.260 4.600 68,499 +0.15(+3.37%)
Mar 13, 2014 4.450 4.710 4.450 4.450 3,770 +0.01(+0.23%)
Mar 12, 2014 4.280 4.450 4.261 4.440 3,250 +0.01(+0.23%)
Mar 11, 2014 4.260 4.430 4.260 4.430 1,830 -0.01(-0.23%)
Mar 10, 2014 4.430 4.450 4.310 4.440 3,208 -0.01(-0.21%)
Mar 07, 2014 4.321 4.449 4.321 4.449 1,870 +0.09(+2.05%)
Mar 06, 2014 4.360 4.360 4.360 4.360 815 -0.06(-1.36%)
Mar 05, 2014 4.440 4.449 4.320 4.420 9,499 +0.10(+2.26%)
Mar 04, 2014 4.420 4.529 4.250 4.322 18,489 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.