Technical Communications Corp $4.31

down -0.15


19/9/2014 03:59 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
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
7/30/20143.874.023.853.959,450
7/29/20143.913.953.853.8968,492
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
Trading Center