$2.42 -0.08 (%) Technical Communications Corp - NASDAQ

Aug. 31, 2016 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCCO historical data

Date Open High Low Close Volume
8/30/20162.502.502.432.509,327
8/29/20162.602.632.492.4926,208
8/26/20162.492.632.462.638,738
8/25/20162.492.642.492.5110,054
8/24/20162.522.662.502.6218,308
8/23/20162.632.652.492.619,141
8/22/20162.442.662.402.659,333
8/19/20162.462.602.452.5320,472
8/18/20162.632.632.362.4537,940
8/17/20162.572.702.562.6012,392
8/16/20162.662.782.582.5859,662
8/15/20162.622.802.542.6536,413
8/12/20162.812.822.562.6229,658
8/11/20162.952.962.502.79136,596
8/10/20163.483.483.243.3012,026
8/9/20163.443.743.203.5064,019
8/8/20163.303.603.233.55157,568
8/5/20163.323.503.213.2718,948
8/4/20163.563.563.213.3023,475
8/3/20163.203.753.123.62240,724
8/2/20163.363.593.213.3028,966
8/1/20163.283.703.103.5766,104
7/29/20163.453.703.283.3345,604
7/28/20163.823.823.433.6837,366
7/27/20163.903.903.443.7272,717
7/26/20163.923.923.503.69137,648
7/25/20165.255.393.673.911,746,985
7/22/20164.407.754.405.154,706,798
7/21/20162.803.152.712.89151,305
7/20/20162.732.982.662.984,297
7/19/20162.802.802.802.800
7/18/20162.802.802.802.800
7/15/20162.802.802.802.800
7/14/20162.752.802.612.80805
7/13/20162.702.732.702.73465
7/12/20162.472.792.472.79306
7/11/20162.812.892.642.7110,107
7/8/20162.552.942.502.8969,084
7/7/20162.462.532.452.534,550
7/6/20162.522.552.502.556,682
7/5/20162.472.592.472.59775
7/1/20162.452.532.452.532,074
6/30/20162.462.532.452.454,379
6/29/20162.602.602.602.60170
6/28/20162.522.592.462.515,550
6/27/20162.592.592.592.591,043
6/24/20162.592.592.592.59100
6/23/20162.582.602.542.573,100
6/22/20162.662.662.662.66100
6/21/20162.662.662.662.6675
6/20/20162.502.662.462.661,820
6/17/20162.742.742.452.463,487
6/16/20162.642.702.612.701,478
6/15/20162.732.732.732.73200
6/14/20162.552.692.532.69714
6/13/20162.712.752.702.7013,467
6/10/20162.722.732.682.7015,304
6/9/20162.582.622.582.62250
6/8/20162.542.752.542.672,000
6/7/20162.742.742.742.744
6/6/20162.742.742.742.74100
6/3/20162.562.672.522.671,270
6/2/20162.692.692.692.6948
6/1/20162.532.702.522.695,558
5/31/20162.752.752.752.750
5/27/20162.752.752.752.750
5/26/20162.752.752.752.750
5/25/20162.762.762.462.751,800
5/24/20162.512.662.452.66629
5/23/20162.532.662.502.663,755
5/20/20162.502.522.502.521,551
5/19/20162.512.512.512.510
5/18/20162.562.602.512.515,320
5/17/20162.612.612.602.601,665
5/16/20162.552.752.552.675,821
5/13/20162.762.762.762.760
5/12/20162.762.762.762.760
5/11/20162.762.762.762.7698
5/10/20162.762.762.762.76100
5/9/20162.512.702.512.70201
5/6/20162.592.592.582.591,800
5/5/20162.562.722.562.723,866
5/4/20162.752.752.752.7535
5/3/20162.752.752.752.7525
5/2/20162.752.752.752.7538
4/29/20162.752.752.752.750
4/28/20162.752.752.752.750
4/27/20162.752.752.752.750
4/26/20162.752.752.752.7557
4/25/20162.752.752.562.75601
4/22/20162.722.722.722.720
4/21/20162.722.722.722.7228
4/20/20162.722.722.722.72100
4/19/20162.572.572.562.56438
4/18/20162.662.662.662.661,855
4/15/20162.742.742.742.740
4/14/20162.502.762.502.74623
4/13/20162.502.782.362.668,976
4/12/20162.612.782.402.5011,683
4/11/20162.702.772.702.77200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center