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 31, 2018 3.000 3.000 2.800 2.900 23,148 -0.05(-1.69%)
May 30, 2018 3.500 3.700 2.700 2.950 282,408 -0.40(-11.94%)
May 29, 2018 2.837 3.450 2.837 3.350 239,926 +0.55(+19.64%)
May 25, 2018 2.800 2.800 2.800 0 -0.00(-0.00%)
May 24, 2018 2.836 2.850 2.800 2.800 1,268 +0.00(+0.04%)
May 23, 2018 2.789 2.800 2.750 2.799 2,283 +0.06(+2.05%)
May 22, 2018 2.725 2.794 2.700 2.743 2,590 -0.01(-0.26%)
May 21, 2018 2.775 2.800 2.750 2.750 6,770 +0.05(+1.85%)
May 18, 2018 2.654 2.700 2.650 2.700 5,434 +0.00(+0.00%)
May 17, 2018 2.782 2.849 2.650 2.700 11,704 +0.01(+0.40%)
May 16, 2018 2.500 2.700 2.500 2.689 10,650 +0.07(+2.61%)
May 15, 2018 2.750 2.750 2.550 2.621 8,297 +0.05(+1.79%)
May 14, 2018 2.508 2.600 2.450 2.575 32,929 +0.03(+1.28%)
May 11, 2018 2.450 2.700 2.350 2.542 123,936 +0.09(+3.78%)
May 10, 2018 2.500 2.600 2.350 2.450 50,855 -0.09(-3.73%)
May 09, 2018 3.100 3.850 2.250 2.545 353,739 -0.46(-15.17%)
May 08, 2018 2.424 3.050 2.424 3.000 127,911 +0.65(+27.50%)
May 07, 2018 2.400 2.415 2.304 2.353 1,647 +0.00(+0.13%)
May 04, 2018 2.450 2.450 2.300 2.350 6,739 -0.10(-4.08%)
May 03, 2018 2.300 2.450 2.204 2.450 18,231 +0.12(+5.38%)
May 02, 2018 2.250 2.350 2.200 2.325 17,471 -0.05(-2.08%)
May 01, 2018 2.363 2.396 2.350 2.374 1,758 -0.03(-1.07%)
Apr 30, 2018 2.400 2.400 2.350 2.400 14,965 -0.00(-0.00%)
Apr 27, 2018 2.400 2.450 2.350 2.400 3,278 +0.01(+0.33%)
Apr 26, 2018 2.301 2.392 2.301 2.392 552 +0.04(+1.79%)
Apr 25, 2018 2.350 2.352 2.300 2.350 7,966 -0.04(-1.62%)
Apr 24, 2018 2.385 2.413 2.300 2.389 4,662 +0.04(+1.65%)
Apr 23, 2018 2.300 2.350 2.250 2.350 7,313 +0.05(+2.17%)
Apr 20, 2018 2.338 2.338 2.251 2.300 1,926 +0.10(+4.55%)
Apr 19, 2018 2.250 2.300 2.200 2.200 7,421 -0.07(-3.04%)
Apr 18, 2018 2.250 2.293 2.250 2.269 1,315 +0.01(+0.50%)
Apr 17, 2018 2.252 2.348 2.250 2.258 4,106 -0.03(-1.15%)
Apr 16, 2018 2.350 2.362 2.284 2.284 5,030 -0.02(-0.70%)
Apr 13, 2018 2.500 2.500 2.250 2.300 30,837 -0.19(-7.73%)
Apr 12, 2018 2.288 2.650 2.202 2.493 136,939 +0.27(+12.20%)
Apr 11, 2018 2.242 2.250 2.200 2.222 6,580 +0.02(+0.99%)
Apr 10, 2018 2.051 2.250 2.051 2.200 7,878 -0.05(-2.22%)
Apr 09, 2018 2.100 2.250 2.100 2.250 36,224 +0.05(+2.27%)
Apr 06, 2018 2.300 2.686 2.057 2.200 125,020 -0.05(-2.22%)
Apr 05, 2018 2.200 2.300 2.150 2.250 32,921 +0.05(+2.27%)
Apr 04, 2018 2.200 2.200 2.150 2.200 6,970 -0.05(-2.22%)
Apr 03, 2018 2.300 2.300 2.250 2.250 523 -0.15(-6.25%)
Apr 02, 2018 2.399 2.400 2.284 2.400 5,957 +0.00(+0.00%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 28, 2018 2.350 2.450 2.350 2.400 11,818 -0.07(-3.00%)
Mar 27, 2018 2.450 2.500 2.251 2.474 22,856 +0.01(+0.44%)
Mar 26, 2018 2.650 3.950 2.200 2.463 346,162 +0.07(+2.99%)
Mar 23, 2018 2.400 2.400 2.392 2.392 2,784 -0.01(-0.34%)
Mar 22, 2018 2.550 2.550 2.350 2.400 9,643 -0.10(-4.00%)
Mar 21, 2018 2.400 2.550 2.400 2.500 1,521 +0.00(+0.00%)
Mar 20, 2018 2.458 2.500 2.458 2.500 1,119 +0.00(+0.00%)
Mar 19, 2018 2.636 2.636 2.500 2.500 2,889 -0.09(-3.54%)
Mar 16, 2018 2.600 2.600 2.495 2.592 4,223 +0.08(+3.26%)
Mar 15, 2018 2.600 2.600 2.500 2.510 8,359 -0.03(-1.34%)
Mar 14, 2018 2.545 2.545 2.544 2.544 1,236 +0.01(+0.25%)
Mar 13, 2018 2.525 2.551 2.400 2.538 7,068 +0.00(+0.04%)
Mar 12, 2018 2.505 2.537 2.450 2.537 3,680 +0.04(+1.67%)
Mar 09, 2018 2.400 2.500 2.400 2.495 2,475 +0.07(+2.89%)
Mar 08, 2018 2.450 2.481 2.425 2.425 4,348 -0.03(-1.02%)
Mar 07, 2018 2.500 2.500 2.450 2.450 2,654 -0.05(-2.00%)
Mar 06, 2018 2.450 2.550 2.450 2.500 6,698 +0.05(+1.84%)
Mar 05, 2018 2.450 2.497 2.400 2.455 5,594 -0.09(-3.54%)
Mar 02, 2018 2.295 2.549 2.284 2.545 139,359 +0.21(+8.83%)
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.