Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	2.945	2.950	2.890	2.890	2,260	-0.01(-0.34%)
Jan 28, 2016	2.900	2.900	2.900	2.900	100	-0.10(-3.33%)
Jan 27, 2016	2.900	3.000	2.890	3.000	4,117	-0.01(-0.27%)
Jan 22, 2016	2.890	3.008	3.008	3.008	2	-0.01(-0.18%)
Jan 20, 2016	2.890	3.013	3.013	3.013	2,600	-0.04(-1.23%)
Jan 15, 2016	3.020	3.051	3.051	3.051	61	+0.12(+4.12%)
Jan 14, 2016	2.909	2.990	2.900	2.930	1,398	+0.02(+0.69%)
Jan 13, 2016	3.020	3.020	2.900	2.910	472	+0.01(+0.34%)
Jan 12, 2016	3.018	3.018	2.900	2.900	210	-0.11(-3.52%)
Jan 11, 2016	3.050	3.050	2.880	3.006	2,722	+0.05(+1.66%)
Jan 08, 2016	2.900	3.050	2.880	2.957	1,643	-0.01(-0.37%)
Jan 07, 2016	2.976	2.976	2.850	2.968	3,436	-0.15(-4.87%)
Jan 06, 2016	3.120	3.120	3.120	3.120	232	+0.01(+0.32%)
Jan 05, 2016	3.110	3.110	3.110	3.110	145	+0.01(+0.29%)
Jan 04, 2016	3.030	3.170	2.950	3.101	1,382	+0.08(+2.48%)
Dec 31, 2015	2.970	3.026	3.026	3.026	2,700	+0.04(+1.48%)
Dec 30, 2015	2.840	2.982	2.810	2.982	6,542	+0.14(+4.79%)
Dec 29, 2015	2.850	2.900	2.820	2.846	9,229	-0.08(-2.75%)
Dec 28, 2015	2.960	2.960	2.770	2.926	7,336	-0.07(-2.46%)
Dec 24, 2015	3.030	3.000	3.000	3.000	700	+0.01(+0.20%)
Dec 23, 2015	2.900	3.010	2.900	2.994	3,009	+0.05(+1.80%)
Dec 22, 2015	3.076	3.076	2.890	2.941	1,890	-0.14(-4.50%)
Dec 21, 2015	2.850	3.080	2.796	3.080	6,807	+0.13(+4.40%)
Dec 18, 2015	3.120	3.120	2.950	2.950	661	-0.01(-0.34%)
Dec 17, 2015	2.852	3.122	2.852	2.960	3,784	-0.02(-0.67%)
Dec 16, 2015	3.190	3.190	2.980	2.980	2,582	-0.17(-5.46%)
Dec 15, 2015	2.610	3.152	2.510	3.152	11,551	+0.48(+18.05%)
Dec 14, 2015	2.780	2.870	2.660	2.670	11,652	-0.19(-6.64%)
Dec 11, 2015	3.397	3.397	2.710	2.860	28,057	-0.34(-10.59%)
Dec 10, 2015	3.700	3.700	3.060	3.199	3,542	-0.00(-0.04%)
Dec 09, 2015	3.144	3.300	3.110	3.200	6,474	-0.09(-2.74%)
Dec 08, 2015	3.250	3.745	3.160	3.290	4,868	-0.01(-0.31%)
Dec 07, 2015	4.000	4.000	3.250	3.300	24,846	-0.92(-21.80%)
Dec 04, 2015	4.280	4.500	3.780	4.220	20,643	+0.02(+0.40%)
Dec 03, 2015	3.690	4.490	3.600	4.203	37,887	+0.54(+14.84%)
Dec 02, 2015	3.250	3.900	3.250	3.660	31,434	+0.44(+13.51%)
Dec 01, 2015	3.250	3.250	3.224	3.224	3,712	-0.03(-0.78%)
Nov 30, 2015	3.165	3.250	3.165	3.250	2,413	+0.00(+0.00%)
Nov 27, 2015	3.410	3.410	3.250	3.250	2,606	+0.01(+0.46%)
Nov 25, 2015	3.200	3.235	3.235	3.235	700	-0.01(-0.46%)
Nov 24, 2015	3.232	3.250	3.110	3.250	5,810	+0.01(+0.23%)
Nov 23, 2015	3.300	3.300	2.970	3.243	7,489	-0.41(-11.16%)
Nov 19, 2015	3.410	3.650	3.650	3.650	7	-0.11(-2.93%)
Nov 18, 2015	3.760	3.760	3.760	3.760	393	-0.09(-2.39%)
Nov 17, 2015	3.877	3.877	3.760	3.852	1,292	+0.09(+2.45%)
Nov 16, 2015	3.550	3.764	3.550	3.760	7,781	+0.04(+1.07%)
Nov 13, 2015	3.890	3.900	3.550	3.720	27,227	+0.73(+24.42%)
Nov 12, 2015	2.990	2.990	2.990	2.990	3,400	+0.00(+0.00%)
Nov 11, 2015	3.000	3.000	2.870	2.990	6,238	+0.02(+0.58%)
Nov 09, 2015	2.980	2.973	2.973	2.973	24	-0.01(-0.46%)
Nov 04, 2015	2.990	2.986	2.986	2.986	41	+0.05(+1.58%)
Nov 03, 2015	2.750	2.950	2.700	2.940	18,349	+0.09(+3.20%)
Nov 02, 2015	2.800	2.850	2.800	2.849	1,579	+0.09(+3.41%)
Oct 30, 2015	2.890	2.982	2.750	2.755	7,622	-0.13(-4.67%)
Oct 29, 2015	2.701	2.890	2.701	2.890	563	+0.00(+0.00%)
Oct 22, 2015	2.890	2.890	2.890	2.890	52	+0.01(+0.35%)
Oct 21, 2015	2.895	2.895	2.850	2.880	1,154	+0.18(+6.66%)
Oct 20, 2015	2.770	2.905	2.700	2.700	491	-0.09(-3.23%)
Oct 16, 2015	2.730	2.790	2.790	2.790	17	+0.05(+1.85%)
Oct 15, 2015	2.670	2.739	2.660	2.739	1,771	-0.00(-0.03%)
Oct 13, 2015	2.770	2.740	2.740	2.740	133	+0.07(+2.62%)
Oct 12, 2015	2.670	2.799	2.660	2.670	5,125	-0.07(-2.62%)
Oct 09, 2015	2.809	2.809	2.700	2.742	981	+0.08(+3.07%)
Oct 08, 2015	2.661	2.848	2.660	2.660	3,529	-0.01(-0.37%)
Oct 07, 2015	2.680	2.898	2.670	2.670	5,492	-0.22(-7.53%)
Oct 06, 2015	2.680	2.888	2.680	2.887	499	+0.02(+0.61%)
Oct 05, 2015	2.700	2.870	2.680	2.870	411	-0.01(-0.20%)
Oct 02, 2015	2.670	2.876	2.670	2.876	200	+0.01(+0.52%)
Oct 01, 2015	2.860	2.861	2.690	2.861	4,171	+0.01(+0.39%)
Sep 30, 2015	2.660	2.850	2.660	2.850	601	-0.01(-0.28%)
Sep 29, 2015	2.858	2.858	2.858	2.858	203	-0.01(-0.35%)
Sep 28, 2015	2.680	2.868	2.680	2.868	482	+0.15(+5.44%)
Sep 25, 2015	2.910	2.910	2.720	2.720	419	-0.13(-4.50%)
Sep 23, 2015	2.660	2.848	2.848	2.848	60	-0.05(-1.63%)
Sep 22, 2015	2.640	2.895	2.640	2.895	819	+0.15(+5.28%)
Sep 21, 2015	2.910	2.910	2.750	2.750	419	-0.10(-3.51%)
Sep 18, 2015	2.850	2.912	2.660	2.850	3,328	-0.11(-3.83%)
Sep 17, 2015	2.670	2.977	2.651	2.963	1,065	+0.29(+10.99%)
Sep 16, 2015	3.060	3.060	2.670	2.670	233	-0.21(-7.29%)
Sep 15, 2015	2.770	2.910	2.400	2.880	11,153	+0.06(+2.13%)
Sep 14, 2015	2.760	2.987	2.760	2.820	2,148	-0.23(-7.54%)
Sep 11, 2015	3.060	3.070	3.050	3.050	3,279	-0.14(-4.39%)
Sep 10, 2015	3.060	3.190	3.060	3.190	1,279	+0.12(+4.08%)
Sep 09, 2015	3.060	3.210	3.060	3.065	600	-0.02(-0.49%)
Sep 08, 2015	3.120	3.250	3.060	3.080	2,723	-0.15(-4.64%)
Sep 03, 2015	3.230	3.230	3.230	3.230	100	+0.00(+0.09%)
Sep 02, 2015	3.227	3.227	3.227	3.227	176	+0.08(+2.71%)
Sep 01, 2015	3.150	3.260	3.126	3.142	1,233	+0.04(+1.31%)
Aug 31, 2015	3.108	3.108	3.100	3.102	2,126	-0.17(-5.15%)
Aug 28, 2015	3.270	3.270	3.270	3.270	198	+0.00(+0.00%)
Aug 27, 2015	3.070	3.270	3.070	3.270	654	+0.01(+0.31%)
Aug 26, 2015	3.240	3.260	3.080	3.260	300	+0.06(+1.87%)
Aug 24, 2015	3.200	3.200	3.200	3.200	200	-0.05(-1.41%)
Aug 21, 2015	3.100	3.248	3.070	3.246	3,206	-0.01(-0.44%)
Aug 20, 2015	3.130	3.260	3.130	3.260	200	+0.01(+0.31%)
Aug 18, 2015	3.070	3.250	3.250	3.250	6,900	+0.18(+5.83%)
Aug 17, 2015	3.290	3.290	3.071	3.071	529	-0.07(-2.20%)
Aug 14, 2015	3.350	3.350	3.110	3.140	2,106	+0.06(+1.95%)
Aug 13, 2015	3.060	3.100	3.060	3.080	2,187	-0.05(-1.57%)
Aug 12, 2015	3.130	3.130	3.082	3.129	8,600	-0.05(-1.60%)
Aug 10, 2015	3.400	3.180	3.180	3.180	5,800	-0.41(-11.42%)
Aug 07, 2015	3.410	3.590	3.410	3.590	512	+0.02(+0.56%)
Aug 03, 2015	3.570	3.570	3.570	3.570	5	+0.17(+5.00%)
Jul 31, 2015	3.500	3.500	3.400	3.400	3,103	-0.03(-0.87%)
Jul 30, 2015	3.390	3.550	3.390	3.430	4,006	-0.16(-4.45%)
Jul 24, 2015	3.430	3.590	3.590	3.590	2,000	+0.00(+0.00%)
Jul 21, 2015	3.400	3.590	3.590	3.590	22	-0.01(-0.28%)
Jul 14, 2015	3.500	3.600	3.600	3.600	66	-0.03(-0.82%)
Jul 13, 2015	3.390	3.630	3.390	3.630	1,167	-0.01(-0.15%)
Jul 09, 2015	3.640	3.635	3.635	3.635	100	+0.10(+2.86%)
Jul 08, 2015	3.470	3.670	3.420	3.534	1,200	-0.13(-3.44%)
Jul 07, 2015	3.662	3.662	3.419	3.660	800	+0.06(+1.77%)
Jul 06, 2015	3.525	3.596	3.490	3.596	2,140	-0.03(-0.84%)
Jul 02, 2015	3.400	3.627	3.627	3.627	500	-0.04(-1.17%)
Jul 01, 2015	3.630	3.680	3.478	3.670	2,305	-0.01(-0.27%)
Jun 30, 2015	3.670	3.680	3.660	3.680	3,521	-0.03(-0.78%)
Jun 26, 2015	3.620	3.709	3.709	3.709	52	+0.03(+0.79%)
Jun 25, 2015	3.660	3.680	3.660	3.680	4,116	+0.03(+0.82%)
Jun 24, 2015	3.665	3.665	3.590	3.650	7,190	+0.10(+2.82%)
Jun 23, 2015	3.700	3.700	3.550	3.550	300	+0.05(+1.43%)
Jun 22, 2015	3.530	3.740	3.440	3.500	9,586	-0.26(-6.91%)
Jun 18, 2015	3.650	3.760	3.760	3.760	103	+0.07(+1.90%)
Jun 17, 2015	3.690	3.690	3.690	3.690	303	-0.04(-1.07%)
Jun 16, 2015	3.720	3.810	3.720	3.730	772	-0.07(-1.80%)
Jun 15, 2015	3.798	3.780	3.780	3.798	163	+0.02(+0.48%)
Jun 12, 2015	3.740	3.788	3.680	3.780	1,461	-0.00(-0.00%)
Jun 11, 2015	3.785	3.790	3.720	3.780	7,700	+0.09(+2.44%)
Jun 10, 2015	3.687	3.810	3.687	3.690	3,660	-0.10(-2.59%)
Jun 09, 2015	3.680	3.788	3.680	3.788	203	-0.02(-0.49%)
Jun 08, 2015	3.680	3.807	3.680	3.807	1,045	+0.03(+0.71%)
Jun 04, 2015	3.780	3.780	3.780	3.780	50	+0.01(+0.39%)
Jun 03, 2015	3.604	3.800	3.380	3.765	11,454	-0.00(-0.12%)
Jun 01, 2015	3.800	3.770	3.770	3.770	6,800	+0.04(+0.99%)
May 29, 2015	3.796	3.796	3.680	3.733	5,090	-0.03(-0.71%)
May 28, 2015	3.660	3.770	3.660	3.760	750	-0.01(-0.27%)
May 27, 2015	3.708	3.780	3.708	3.770	850	-0.05(-1.23%)
May 22, 2015	3.650	3.817	3.817	3.817	2	+0.17(+4.57%)
May 21, 2015	3.650	3.698	3.640	3.650	15,330	+0.03(+0.83%)
May 19, 2015	3.620	3.620	3.620	3.620	400	+0.07(+1.97%)
May 18, 2015	3.610	3.610	3.550	3.550	310	-0.04(-1.11%)
May 15, 2015	3.620	3.620	3.590	3.590	251	-0.02(-0.55%)
May 14, 2015	3.550	3.620	3.550	3.610	7,685	+0.06(+1.69%)
May 13, 2015	3.580	3.610	3.530	3.550	17,980	-0.04(-1.11%)
May 12, 2015	3.630	3.797	3.530	3.590	21,038	-0.06(-1.64%)
May 11, 2015	3.910	4.120	3.510	3.650	43,868	-0.47(-11.41%)
May 08, 2015	4.040	4.120	3.920	4.120	3,300	+0.07(+1.73%)
May 07, 2015	4.048	4.050	4.048	4.050	221	-0.05(-1.22%)
May 06, 2015	4.060	4.100	3.950	4.100	5,993	-0.03(-0.73%)
May 05, 2015	4.104	4.130	4.100	4.130	829	-0.00(-0.02%)
May 04, 2015	4.100	4.131	4.100	4.131	400	+0.07(+1.75%)
May 01, 2015	4.050	4.150	4.050	4.060	13,700	+0.01(+0.23%)
Apr 30, 2015	4.040	4.051	4.030	4.051	580	-0.02(-0.48%)
Apr 29, 2015	4.180	4.180	4.070	4.070	310	-0.09(-2.08%)
Apr 28, 2015	4.050	4.157	4.046	4.157	655	+0.12(+2.89%)
Apr 27, 2015	4.100	4.174	4.040	4.040	801	-0.15(-3.58%)
Apr 24, 2015	4.157	4.200	4.050	4.190	3,950	+0.02(+0.48%)
Apr 23, 2015	4.100	4.188	4.100	4.170	775	-0.01(-0.24%)
Apr 22, 2015	4.090	4.180	4.090	4.180	200	+0.03(+0.72%)
Apr 21, 2015	4.170	4.170	4.080	4.150	5,200	-0.13(-3.00%)
Apr 20, 2015	4.170	4.300	4.080	4.278	1,300	-0.04(-0.97%)
Apr 17, 2015	4.100	4.320	4.100	4.320	304	+0.17(+4.09%)
Apr 16, 2015	4.150	4.150	4.150	4.150	126	-0.18(-4.11%)
Apr 15, 2015	4.140	4.340	4.140	4.328	637	+0.04(+1.00%)
Apr 14, 2015	4.160	4.285	4.140	4.285	500	-0.08(-1.95%)
Apr 13, 2015	4.200	4.370	4.200	4.370	907	-0.06(-1.35%)
Apr 10, 2015	4.350	4.479	4.160	4.430	6,500	+0.00(+0.07%)
Apr 09, 2015	4.240	4.486	4.240	4.427	999	+0.37(+9.04%)
Apr 08, 2015	4.239	4.239	4.060	4.060	3,355	-0.00(-0.00%)
Apr 07, 2015	4.150	4.240	4.051	4.060	10,272	-0.10(-2.40%)
Apr 06, 2015	4.140	4.160	4.070	4.160	924	+0.00(+0.00%)
Apr 02, 2015	4.050	4.160	4.160	4.160	2,600	-0.08(-1.89%)
Apr 01, 2015	4.110	4.240	4.100	4.240	1,402	-0.00(-0.00%)
Mar 31, 2015	4.030	4.240	4.030	4.240	1,450	+0.14(+3.41%)
Mar 30, 2015	4.110	4.250	4.100	4.100	489	+0.00(+0.00%)
Mar 27, 2015	4.250	4.250	4.100	4.100	859	-0.12(-2.84%)
Mar 26, 2015	4.126	4.220	4.110	4.220	1,452	-0.02(-0.47%)
Mar 25, 2015	4.187	4.240	4.187	4.240	527	-0.01(-0.24%)
Mar 24, 2015	4.260	4.260	4.250	4.250	474	+0.01(+0.33%)
Mar 23, 2015	4.240	4.241	4.236	4.236	2,303	+0.00(+0.02%)
Mar 20, 2015	4.250	4.250	4.182	4.235	1,499	+0.03(+0.60%)
Mar 19, 2015	4.070	4.210	4.060	4.210	2,074	+0.04(+0.96%)
Mar 18, 2015	4.170	4.170	4.170	4.170	179	+0.03(+0.73%)
Mar 17, 2015	4.090	4.149	4.010	4.140	5,376	+0.04(+0.97%)
Mar 16, 2015	4.120	4.120	4.100	4.100	682	-0.05(-1.20%)
Mar 13, 2015	4.090	4.170	4.090	4.150	667	+0.01(+0.24%)
Mar 12, 2015	4.097	4.140	4.097	4.140	219	+0.03(+0.73%)
Mar 11, 2015	4.122	4.150	4.090	4.110	1,671	-0.04(-0.96%)
Mar 10, 2015	4.090	4.150	4.090	4.150	2,339	+0.05(+1.22%)
Mar 09, 2015	4.150	4.150	4.100	4.100	400	-0.07(-1.67%)
Mar 06, 2015	4.190	4.190	4.170	4.170	700	-0.02(-0.48%)
Mar 05, 2015	4.100	4.230	4.090	4.190	10,026	-0.03(-0.71%)
Mar 04, 2015	4.230	4.160	4.130	4.220	400	+0.06(+1.44%)
Mar 03, 2015	4.240	4.240	4.150	4.160	1,162	-0.07(-1.65%)
Mar 02, 2015	4.240	4.250	4.100	4.230	600	-0.01(-0.24%)
Feb 27, 2015	4.240	4.240	4.240	4.240	225	-0.03(-0.70%)
Feb 26, 2015	4.270	4.270	4.270	4.270	203	+0.03(+0.71%)
Feb 25, 2015	4.310	4.310	4.100	4.240	1,225	-0.04(-0.89%)
Feb 24, 2015	4.210	4.300	4.080	4.278	7,712	+0.14(+3.42%)
Feb 23, 2015	4.120	4.260	4.100	4.136	14,641	-0.13(-3.12%)
Feb 20, 2015	4.280	4.290	4.170	4.270	1,153	+0.06(+1.42%)
Feb 19, 2015	4.308	4.308	4.210	4.210	1,750	+0.06(+1.45%)
Feb 18, 2015	4.170	4.310	4.110	4.150	10,500	-0.16(-3.71%)
Feb 17, 2015	4.160	4.310	4.140	4.310	3,338	-0.01(-0.23%)
Feb 13, 2015	4.250	4.320	4.320	4.320	12,700	-0.07(-1.59%)
Feb 11, 2015	4.120	4.390	4.390	4.390	4,600	+0.20(+4.77%)
Feb 10, 2015	4.250	4.298	4.070	4.190	2,387	-0.20(-4.51%)
Feb 09, 2015	4.000	4.388	4.000	4.388	765	-0.03(-0.72%)
Feb 06, 2015	4.250	4.420	4.250	4.420	3,380	+0.08(+1.84%)
Feb 05, 2015	4.250	4.430	4.240	4.340	3,108	-0.03(-0.69%)
Feb 04, 2015	4.440	4.440	4.190	4.370	5,959	+0.00(+0.00%)
Feb 03, 2015	4.440	4.440	4.200	4.370	2,292	+0.12(+2.82%)

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.

Financial News

Technical Communications Corp (NQ: TCCO )

Historical Prices

Popular Pages