$5.29 -0.12 (%) Technical Communications Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCCO historical data

Date Open High Low Close Volume
12/19/20145.435.915.205.2910,658
12/18/20145.406.055.255.4152,461
12/17/20145.335.415.105.3812,226
12/16/20144.755.424.755.3121,993
12/15/20144.744.844.704.7114,826
12/12/20144.794.894.704.7328,694
12/11/20145.045.044.754.7619,316
12/10/20144.824.964.804.8821,097
12/9/20144.804.854.654.7519,379
12/8/20145.065.504.994.9954,266
12/5/20145.225.305.065.1763,095
12/4/20146.396.485.205.37401,097
12/3/20144.626.514.626.131,313,127
12/2/20144.034.033.944.014,158
12/1/20144.074.153.753.9217,053
11/28/20144.034.133.984.118,036
11/26/20144.044.044.044.04200
11/25/20143.963.963.963.96100
11/24/20144.064.063.854.061,200
11/21/20143.904.223.804.1314,372
11/20/20143.833.843.803.835,901
11/19/20143.893.913.833.91600
11/18/20143.933.933.933.930
11/17/20143.823.943.783.93600
11/14/20143.973.973.973.970
11/13/20143.893.973.833.971,100
11/12/20143.903.903.903.90100
11/11/20143.973.973.803.832,309
11/10/20143.964.053.803.801,580
11/7/20144.394.393.713.8118,576
11/6/20144.384.383.954.12802
11/5/20144.404.404.064.081,561
11/4/20144.374.374.054.06574
11/3/20144.074.344.054.09500
10/31/20144.364.364.364.360
10/30/20144.474.474.084.36850
10/29/20144.374.374.074.241,379
10/28/20144.204.453.854.2414,350
10/27/20144.494.494.004.052,534
10/24/20143.954.343.944.044,225
10/23/20143.853.963.853.881,161
10/22/20143.863.983.843.851,945
10/21/20143.983.993.813.963,552
10/20/20143.854.013.843.854,350
10/17/20144.004.004.004.00400
10/16/20143.954.003.803.981,425
10/15/20143.904.003.784.0014,194
10/14/20143.894.003.893.991,403
10/13/20143.713.993.713.974,316
10/10/20144.034.033.753.882,606
10/9/20144.094.093.753.786,301
10/8/20144.124.123.833.922,150
10/7/20143.924.163.923.92906
10/6/20143.914.183.864.1120,951
10/3/20144.104.233.924.051,061
10/2/20144.244.243.923.985,355
10/1/20144.314.313.954.0917,234
9/30/20144.114.324.104.242,700
9/29/20144.414.414.114.40300
9/26/20144.194.434.084.281,460
9/25/20144.144.304.124.283,028
9/24/20144.394.584.254.251,222
9/23/20144.554.564.334.56970
9/22/20144.484.564.364.441,156
9/19/20144.594.594.254.314,400
9/18/20144.724.744.374.462,595
9/17/20144.344.644.344.643,572
9/16/20144.384.494.284.335,554
9/15/20144.454.824.354.444,851
9/12/20144.454.704.454.675,721
9/11/20144.594.594.314.5410,526
9/10/20144.554.654.364.475,419
9/9/20144.754.754.424.6620,603
9/8/20145.785.784.844.8429,900
9/5/20145.695.705.015.3755,085
9/4/20144.996.434.855.71293,439
9/3/20143.884.963.884.85120,865
9/2/20143.963.963.863.931,501
8/29/20143.953.963.863.911,770
8/28/20143.973.973.813.907,762
8/27/20143.943.953.773.8514,985
8/26/20143.983.983.873.986,643
8/25/20143.963.963.963.961,500
8/22/20143.963.963.963.96100
8/21/20143.983.983.903.90300
8/20/20143.824.063.823.858,153
8/19/20143.773.913.773.815,073
8/18/20143.753.883.753.767,631
8/15/20143.923.923.753.919,287
8/14/20143.913.913.833.831,903
8/13/20143.913.913.753.889,792
8/12/20143.933.933.703.8511,645
8/11/20143.753.963.703.8846,056
8/8/20143.703.703.663.667,014
8/7/20143.763.903.713.721,828
8/6/20143.763.923.753.896,332
8/5/20143.953.953.753.7523,016
8/4/20143.953.973.813.977,885
8/1/20143.843.973.843.971,200
7/31/20143.824.013.823.8323,982
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center