Technical Communications Corp $3.91

down 0.00


28/7/2014 03:47 PM  |  NASDAQ : TCCO  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCCO historical data

Date Open High Low Close Volume
7/28/20143.994.003.913.911,654
7/25/20144.094.093.924.085,402
7/24/20144.014.103.953.9637,256
7/23/20144.144.143.944.0821,810
7/22/20143.984.143.954.1335,789
7/21/20144.014.143.984.147,732
7/18/20144.004.143.954.1424,042
7/17/20144.174.193.983.9814,547
7/16/20144.004.194.004.197,600
7/15/20144.104.103.954.0810,182
7/14/20144.094.094.004.0010,791
7/11/20144.104.204.064.0712,530
7/10/20144.094.244.024.0813,669
7/9/20144.284.284.084.1952,072
7/8/20144.524.524.524.5232
7/7/20144.514.524.264.52700
7/3/20144.594.594.174.2724,350
7/2/20144.434.454.434.43500
7/1/20144.624.624.624.6211
6/30/20144.454.654.434.622,911
6/27/20144.504.654.504.652,110
6/26/20144.484.654.484.651,755
6/25/20144.704.704.484.491,109
6/24/20144.494.634.454.59904
6/23/20144.404.674.404.67427
6/20/20144.334.704.334.70429
6/19/20144.404.614.354.611,324
6/18/20144.674.674.444.531,309
6/17/20144.514.954.474.635,407
6/16/20144.504.854.394.654,278
6/13/20144.554.904.554.902,729
6/12/20144.974.974.354.971,500
6/11/20144.354.594.354.456,819
6/10/20144.234.354.234.353,953
6/9/20144.204.224.204.224,800
6/6/20144.194.234.194.23716
6/5/20144.214.224.194.2012,002
6/4/20144.224.224.214.211,898
6/3/20144.234.234.194.2015,859
6/2/20144.274.294.274.29400
5/30/20144.324.324.254.251,135
5/29/20144.354.354.194.2557,015
5/28/20144.404.454.394.4011,100
5/27/20144.404.474.404.463,575
5/23/20144.404.504.404.50600
5/22/20144.444.544.444.541,481
5/21/20144.454.554.404.545,300
5/20/20144.554.554.554.55155
5/19/20144.494.694.304.4022,929
5/16/20144.744.744.604.602,300
5/15/20144.604.884.604.88676
5/14/20144.895.004.674.678,221
5/13/20145.745.744.634.88116,162
5/12/20145.545.945.455.943,100
5/9/20145.715.975.715.97600
5/8/20145.805.915.585.722,183
5/7/20145.756.055.255.9225,847
5/6/20146.076.076.076.0750
5/5/20146.076.076.076.07100
5/2/20145.995.995.975.97202
5/1/20146.006.005.755.75995
4/30/20146.106.115.765.908,030
4/29/20146.206.206.206.20500
4/28/20146.456.456.106.1610,120
4/25/20146.286.506.096.305,881
4/24/20146.636.636.636.630
4/23/20146.636.636.636.63116
4/22/20146.256.506.256.494,056
4/21/20146.486.486.406.401,263
4/17/20146.636.636.406.475,223
4/16/20146.316.456.316.401,825
4/15/20146.646.646.646.640
4/14/20146.446.646.446.64300
4/11/20146.426.636.406.634,717
4/10/20146.356.606.356.60559
4/9/20146.636.636.636.63100
4/8/20146.616.636.506.501,064
4/7/20146.636.636.576.61300
4/4/20146.406.446.406.44250
4/3/20146.466.466.406.405,102
4/2/20146.596.596.546.57500
4/1/20146.446.466.396.392,387
3/31/20146.636.636.636.63208
3/28/20146.416.596.406.491,460
3/27/20146.636.636.636.630
3/26/20146.506.636.506.63400
3/25/20146.606.606.426.42370
3/24/20146.456.466.406.417,475
3/21/20146.496.516.476.51686
3/20/20146.656.896.656.701,546
3/19/20146.806.976.506.821,439
3/18/20146.996.996.886.881,911
3/17/20146.756.756.546.544,045
3/14/20146.976.976.976.97360
3/13/20146.606.706.476.4814,780
3/12/20146.656.666.606.6016,065
3/11/20146.806.976.726.752,196
3/10/20146.906.996.656.7117,771
3/7/20147.157.156.886.998,117
3/6/20147.157.157.007.001,106
Trading Center