Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	2.460	2.460	2.400	2.410	12,330	-0.09(-3.60%)
Aug 30, 2016	2.500	2.500	2.430	2.500	9,327	+0.01(+0.40%)
Aug 29, 2016	2.600	2.630	2.490	2.490	26,208	-0.14(-5.32%)
Aug 26, 2016	2.490	2.630	2.460	2.630	8,738	+0.12(+4.99%)
Aug 25, 2016	2.490	2.639	2.490	2.505	10,054	-0.12(-4.39%)
Aug 24, 2016	2.520	2.660	2.500	2.620	18,308	+0.01(+0.38%)
Aug 23, 2016	2.630	2.650	2.491	2.610	9,141	-0.04(-1.51%)
Aug 22, 2016	2.440	2.660	2.400	2.650	9,333	+0.12(+4.74%)
Aug 19, 2016	2.460	2.600	2.450	2.530	20,472	+0.08(+3.27%)
Aug 18, 2016	2.632	2.632	2.360	2.450	37,940	-0.15(-5.77%)
Aug 17, 2016	2.570	2.700	2.567	2.600	12,392	+0.02(+0.77%)
Aug 16, 2016	2.660	2.783	2.580	2.580	59,662	-0.07(-2.64%)
Aug 15, 2016	2.620	2.800	2.538	2.650	36,413	+0.03(+1.15%)
Aug 12, 2016	2.810	2.820	2.560	2.620	29,658	-0.17(-6.09%)
Aug 11, 2016	2.950	2.960	2.500	2.790	136,596	-0.51(-15.46%)
Aug 10, 2016	3.480	3.480	3.240	3.300	12,026	-0.20(-5.71%)
Aug 09, 2016	3.440	3.740	3.200	3.500	64,019	-0.05(-1.41%)
Aug 08, 2016	3.300	3.600	3.229	3.550	157,568	+0.28(+8.73%)
Aug 05, 2016	3.320	3.500	3.210	3.265	18,948	-0.03(-1.06%)
Aug 04, 2016	3.560	3.560	3.210	3.300	23,475	-0.32(-8.84%)
Aug 03, 2016	3.200	3.749	3.120	3.620	240,724	+0.32(+9.70%)
Aug 02, 2016	3.360	3.589	3.210	3.300	28,966	-0.27(-7.56%)
Aug 01, 2016	3.280	3.700	3.100	3.570	66,104	+0.24(+7.21%)
Jul 29, 2016	3.450	3.700	3.280	3.330	45,604	-0.35(-9.51%)
Jul 28, 2016	3.820	3.820	3.430	3.680	37,366	-0.04(-1.08%)
Jul 27, 2016	3.900	3.900	3.440	3.720	72,717	+0.03(+0.81%)
Jul 26, 2016	3.920	3.920	3.500	3.690	137,648	-0.22(-5.63%)
Jul 25, 2016	5.250	5.390	3.670	3.910	1,746,985	-1.24(-24.08%)
Jul 22, 2016	4.400	7.750	4.400	5.150	4,706,800	+2.26(+78.20%)
Jul 21, 2016	2.800	3.150	2.710	2.890	151,300	-0.09(-3.02%)
Jul 20, 2016	2.730	2.980	2.658	2.980	4,297	+0.18(+6.31%)
Jul 14, 2016	2.750	2.803	2.803	2.803	800	+0.07(+2.68%)
Jul 13, 2016	2.700	2.730	2.700	2.730	465	-0.06(-2.06%)
Jul 12, 2016	2.474	2.787	2.474	2.787	306	+0.08(+2.85%)
Jul 11, 2016	2.810	2.890	2.640	2.710	10,107	-0.18(-6.23%)
Jul 08, 2016	2.550	2.940	2.529	2.890	69,084	+0.36(+14.26%)
Jul 07, 2016	2.460	2.529	2.552	2.529	4,550	-0.06(-2.29%)
Jul 05, 2016	2.475	2.589	2.475	2.589	775	+0.06(+2.32%)
Jul 01, 2016	2.450	2.530	2.530	2.530	2,100	+0.08(+3.27%)
Jun 30, 2016	2.460	2.526	2.450	2.450	4,379	-0.15(-5.77%)
Jun 29, 2016	2.600	2.600	2.600	2.600	170	+0.09(+3.65%)
Jun 28, 2016	2.516	2.590	2.460	2.508	5,550	-0.08(-3.15%)
Jun 27, 2016	2.590	2.590	2.590	2.590	1,043	+0.00(+0.00%)
Jun 24, 2016	2.590	2.590	2.590	2.590	100	+0.02(+0.92%)
Jun 23, 2016	2.580	2.600	2.540	2.566	3,100	-0.09(-3.46%)
Jun 20, 2016	2.500	2.659	2.659	2.659	100	+0.20(+8.07%)
Jun 17, 2016	2.740	2.740	2.450	2.460	3,487	-0.24(-8.89%)
Jun 16, 2016	2.640	2.700	2.607	2.700	1,478	-0.03(-0.94%)
Jun 15, 2016	2.725	2.725	2.725	2.725	200	+0.04(+1.33%)
Jun 14, 2016	2.550	2.690	2.530	2.689	714	-0.01(-0.54%)
Jun 13, 2016	2.710	2.750	2.700	2.704	13,467	+0.01(+0.33%)
Jun 10, 2016	2.720	2.730	2.680	2.695	15,304	+0.08(+3.06%)
Jun 09, 2016	2.578	2.615	2.578	2.615	250	-0.05(-1.95%)
Jun 08, 2016	2.540	2.750	2.540	2.667	2,000	-0.07(-2.66%)
Jun 06, 2016	2.740	2.740	2.740	2.740	4	+0.07(+2.46%)
Jun 03, 2016	2.555	2.674	2.520	2.674	1,270	-0.02(-0.59%)
Jun 01, 2016	2.530	2.690	2.690	2.690	48	-0.06(-2.18%)
May 25, 2016	2.760	2.750	2.750	2.750	1,800	+0.09(+3.38%)
May 24, 2016	2.510	2.660	2.450	2.660	629	-0.00(-0.09%)
May 23, 2016	2.530	2.662	2.500	2.662	3,755	+0.14(+5.65%)
May 20, 2016	2.500	2.520	2.500	2.520	1,551	+0.01(+0.40%)
May 18, 2016	2.560	2.510	2.510	2.510	5,300	-0.09(-3.46%)
May 17, 2016	2.610	2.610	2.600	2.600	1,665	-0.07(-2.62%)
May 16, 2016	2.550	2.750	2.547	2.670	5,821	-0.09(-3.26%)
May 10, 2016	2.760	2.760	2.760	2.760	100	+0.06(+2.14%)
May 09, 2016	2.510	2.702	2.510	2.702	201	+0.11(+4.34%)
May 06, 2016	2.590	2.590	2.583	2.590	1,800	-0.13(-4.79%)
May 05, 2016	2.560	2.720	2.560	2.720	3,866	-0.03(-1.07%)
Apr 25, 2016	2.750	2.750	2.750	2.750	35	+0.03(+0.97%)
Apr 20, 2016	2.720	2.724	2.724	2.724	23	+0.16(+6.34%)
Apr 19, 2016	2.569	2.569	2.569	2.561	438	-0.10(-3.71%)
Apr 18, 2016	2.660	2.660	2.660	2.660	1,855	-0.08(-2.92%)
Apr 14, 2016	2.500	2.740	2.740	2.740	600	+0.08(+3.12%)
Apr 13, 2016	2.500	2.780	2.360	2.657	8,976	+0.16(+6.28%)
Apr 12, 2016	2.610	2.780	2.400	2.500	11,683	-0.27(-9.77%)
Apr 11, 2016	2.700	2.771	2.700	2.771	200	-0.00(-0.17%)
Mar 31, 2016	2.640	2.776	2.776	2.776	1,100	+0.01(+0.48%)
Mar 30, 2016	2.622	2.762	2.620	2.762	650	-0.02(-0.58%)
Mar 29, 2016	2.610	2.778	2.610	2.778	4,063	+0.00(+0.18%)
Mar 28, 2016	2.620	2.773	2.620	2.773	1,407	+0.00(+0.12%)
Mar 24, 2016	2.770	2.770	2.770	2.770	100	+0.12(+4.52%)
Mar 23, 2016	2.790	2.790	2.610	2.650	2,770	-0.14(-4.96%)
Mar 22, 2016	2.788	2.788	2.788	2.788	102	-0.01(-0.41%)
Mar 18, 2016	2.650	2.800	2.800	2.800	1,200	-0.14(-4.68%)
Mar 15, 2016	2.900	2.937	2.937	2.937	1,100	+0.04(+1.29%)
Mar 14, 2016	2.650	2.900	2.650	2.900	702	+0.20(+7.40%)
Mar 11, 2016	2.660	2.867	2.620	2.700	1,501	-0.17(-6.08%)
Mar 10, 2016	2.875	2.875	2.875	2.875	120	+0.00(+0.09%)
Mar 09, 2016	2.872	2.872	2.872	2.872	100	+0.06(+2.22%)
Mar 08, 2016	2.610	2.871	2.610	2.810	4,924	-0.18(-6.05%)
Mar 04, 2016	2.990	2.991	2.991	2.991	13	+0.04(+1.39%)
Mar 03, 2016	2.924	2.950	2.924	2.950	355	+0.01(+0.35%)
Mar 02, 2016	3.000	3.000	2.690	2.940	3,736	-0.03(-1.02%)
Mar 01, 2016	2.660	2.970	2.650	2.970	1,579	+0.36(+13.79%)
Feb 29, 2016	2.495	2.660	2.495	2.610	862	-0.01(-0.38%)
Feb 26, 2016	2.620	2.620	2.620	2.620	1,728	-0.05(-1.88%)
Feb 25, 2016	2.610	2.670	2.601	2.670	4,114	+0.00(+0.09%)
Feb 24, 2016	2.600	2.668	2.590	2.668	5,135	+0.09(+3.49%)
Feb 23, 2016	2.680	2.680	2.430	2.578	900	-0.11(-4.16%)
Feb 22, 2016	2.690	2.690	2.690	2.690	125	+0.11(+4.26%)
Feb 19, 2016	2.600	2.700	2.500	2.580	11,706	+0.02(+0.83%)
Feb 18, 2016	2.577	2.592	2.559	2.559	1,297	-0.04(-1.59%)
Feb 17, 2016	2.600	2.600	2.600	2.600	103	-0.07(-2.69%)
Feb 16, 2016	2.690	2.690	2.520	2.672	1,833	-0.02(-0.67%)
Feb 11, 2016	2.690	2.690	2.690	2.690	600	-0.08(-2.89%)
Feb 10, 2016	2.770	2.780	2.770	2.770	2,013	+0.02(+0.73%)
Feb 09, 2016	2.750	2.762	2.510	2.750	2,106	-0.15(-5.18%)
Feb 05, 2016	2.640	2.900	2.900	2.900	11	+0.04(+1.40%)
Feb 04, 2016	2.550	2.860	2.550	2.860	237	-0.04(-1.31%)
Feb 03, 2016	2.893	2.900	2.690	2.898	2,440	+0.01(+0.28%)
Feb 02, 2016	2.920	2.920	2.890	2.890	301	-0.03(-1.02%)
Feb 01, 2016	2.901	2.920	2.890	2.920	500	+0.03(+1.03%)
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%)

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