Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical Communications Corp (NQ: TCCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 3.150 3.260 3.126 3.142 1,233 +0.04(+1.31%)
Aug 31, 2015 3.108 3.108 3.100 3.102 2,126 -0.17(-5.15%)
Aug 28, 2015 3.270 3.270 3.270 3.270 198 +0.00(+0.00%)
Aug 27, 2015 3.070 3.270 3.070 3.270 654 +0.01(+0.31%)
Aug 26, 2015 3.240 3.260 3.080 3.260 300 +0.06(+1.87%)
Aug 24, 2015 3.200 3.200 3.200 3.200 200 -0.05(-1.41%)
Aug 21, 2015 3.100 3.248 3.070 3.246 3,206 -0.01(-0.44%)
Aug 20, 2015 3.130 3.260 3.130 3.260 200 +0.01(+0.31%)
Aug 18, 2015 3.070 3.250 3.250 3.250 6,900 +0.18(+5.83%)
Aug 17, 2015 3.290 3.290 3.071 3.071 529 -0.07(-2.20%)
Aug 14, 2015 3.350 3.350 3.110 3.140 2,106 +0.06(+1.95%)
Aug 13, 2015 3.060 3.100 3.060 3.080 2,187 -0.05(-1.57%)
Aug 12, 2015 3.130 3.130 3.082 3.129 8,600 -0.05(-1.60%)
Aug 10, 2015 3.400 3.180 3.180 3.180 5,800 -0.41(-11.42%)
Aug 07, 2015 3.410 3.590 3.410 3.590 512 +0.02(+0.56%)
Aug 03, 2015 3.570 3.570 3.570 3.570 5 +0.17(+5.00%)
Jul 31, 2015 3.500 3.500 3.400 3.400 3,103 -0.03(-0.87%)
Jul 30, 2015 3.390 3.550 3.390 3.430 4,006 -0.16(-4.45%)
Jul 24, 2015 3.430 3.590 3.590 3.590 2,000 +0.00(+0.00%)
Jul 21, 2015 3.400 3.590 3.590 3.590 22 -0.01(-0.28%)
Jul 14, 2015 3.500 3.600 3.600 3.600 66 -0.03(-0.82%)
Jul 13, 2015 3.390 3.630 3.390 3.630 1,167 -0.01(-0.15%)
Jul 09, 2015 3.640 3.635 3.635 3.635 100 +0.10(+2.86%)
Jul 08, 2015 3.470 3.670 3.420 3.534 1,200 -0.13(-3.44%)
Jul 07, 2015 3.662 3.662 3.419 3.660 800 +0.06(+1.77%)
Jul 06, 2015 3.525 3.596 3.490 3.596 2,140 -0.03(-0.84%)
Jul 02, 2015 3.400 3.627 3.627 3.627 500 -0.04(-1.17%)
Jul 01, 2015 3.630 3.680 3.478 3.670 2,305 -0.01(-0.27%)
Jun 30, 2015 3.670 3.680 3.660 3.680 3,521 -0.03(-0.78%)
Jun 26, 2015 3.620 3.709 3.709 3.709 52 +0.03(+0.79%)
Jun 25, 2015 3.660 3.680 3.660 3.680 4,116 +0.03(+0.82%)
Jun 24, 2015 3.665 3.665 3.590 3.650 7,190 +0.10(+2.82%)
Jun 23, 2015 3.700 3.700 3.550 3.550 300 +0.05(+1.43%)
Jun 22, 2015 3.530 3.740 3.440 3.500 9,586 -0.26(-6.91%)
Jun 18, 2015 3.650 3.760 3.760 3.760 103 +0.07(+1.90%)
Jun 17, 2015 3.690 3.690 3.690 3.690 303 -0.04(-1.07%)
Jun 16, 2015 3.720 3.810 3.720 3.730 772 -0.07(-1.80%)
Jun 15, 2015 3.798 3.780 3.780 3.798 163 +0.02(+0.48%)
Jun 12, 2015 3.740 3.788 3.680 3.780 1,461 -0.00(-0.00%)
Jun 11, 2015 3.785 3.790 3.720 3.780 7,700 +0.09(+2.44%)
Jun 10, 2015 3.687 3.810 3.687 3.690 3,660 -0.10(-2.59%)
Jun 09, 2015 3.680 3.788 3.680 3.788 203 -0.02(-0.49%)
Jun 08, 2015 3.680 3.807 3.680 3.807 1,045 +0.03(+0.71%)
Jun 04, 2015 3.780 3.780 3.780 3.780 50 +0.01(+0.39%)
Jun 03, 2015 3.604 3.800 3.380 3.765 11,454 -0.00(-0.12%)
Jun 01, 2015 3.800 3.770 3.770 3.770 6,800 +0.04(+0.99%)
May 29, 2015 3.796 3.796 3.680 3.733 5,090 -0.03(-0.71%)
May 28, 2015 3.660 3.770 3.660 3.760 750 -0.01(-0.27%)
May 27, 2015 3.708 3.780 3.708 3.770 850 -0.05(-1.23%)
May 22, 2015 3.650 3.817 3.817 3.817 2 +0.17(+4.57%)
May 21, 2015 3.650 3.698 3.640 3.650 15,330 +0.03(+0.83%)
May 19, 2015 3.620 3.620 3.620 3.620 400 +0.07(+1.97%)
May 18, 2015 3.610 3.610 3.550 3.550 310 -0.04(-1.11%)
May 15, 2015 3.620 3.620 3.590 3.590 251 -0.02(-0.55%)
May 14, 2015 3.550 3.620 3.550 3.610 7,685 +0.06(+1.69%)
May 13, 2015 3.580 3.610 3.530 3.550 17,980 -0.04(-1.11%)
May 12, 2015 3.630 3.797 3.530 3.590 21,038 -0.06(-1.64%)
May 11, 2015 3.910 4.120 3.510 3.650 43,868 -0.47(-11.41%)
May 08, 2015 4.040 4.120 3.920 4.120 3,300 +0.07(+1.73%)
May 07, 2015 4.048 4.050 4.048 4.050 221 -0.05(-1.22%)
May 06, 2015 4.060 4.100 3.950 4.100 5,993 -0.03(-0.73%)
May 05, 2015 4.104 4.130 4.100 4.130 829 -0.00(-0.02%)
May 04, 2015 4.100 4.131 4.100 4.131 400 +0.07(+1.75%)
May 01, 2015 4.050 4.150 4.050 4.060 13,700 +0.01(+0.23%)
Apr 30, 2015 4.040 4.051 4.030 4.051 580 -0.02(-0.48%)
Apr 29, 2015 4.180 4.180 4.070 4.070 310 -0.09(-2.08%)
Apr 28, 2015 4.050 4.157 4.046 4.157 655 +0.12(+2.89%)
Apr 27, 2015 4.100 4.174 4.040 4.040 801 -0.15(-3.58%)
Apr 24, 2015 4.157 4.200 4.050 4.190 3,950 +0.02(+0.48%)
Apr 23, 2015 4.100 4.188 4.100 4.170 775 -0.01(-0.24%)
Apr 22, 2015 4.090 4.180 4.090 4.180 200 +0.03(+0.72%)
Apr 21, 2015 4.170 4.170 4.080 4.150 5,200 -0.13(-3.00%)
Apr 20, 2015 4.170 4.300 4.080 4.278 1,300 -0.04(-0.97%)
Apr 17, 2015 4.100 4.320 4.100 4.320 304 +0.17(+4.09%)
Apr 16, 2015 4.150 4.150 4.150 4.150 126 -0.18(-4.11%)
Apr 15, 2015 4.140 4.340 4.140 4.328 637 +0.04(+1.00%)
Apr 14, 2015 4.160 4.285 4.140 4.285 500 -0.08(-1.95%)
Apr 13, 2015 4.200 4.370 4.200 4.370 907 -0.06(-1.35%)
Apr 10, 2015 4.350 4.479 4.160 4.430 6,500 +0.00(+0.07%)
Apr 09, 2015 4.240 4.486 4.240 4.427 999 +0.37(+9.04%)
Apr 08, 2015 4.239 4.239 4.060 4.060 3,355 -0.00(-0.00%)
Apr 07, 2015 4.150 4.240 4.051 4.060 10,272 -0.10(-2.40%)
Apr 06, 2015 4.140 4.160 4.070 4.160 924 +0.00(+0.00%)
Apr 02, 2015 4.050 4.160 4.160 4.160 2,600 -0.08(-1.89%)
Apr 01, 2015 4.110 4.240 4.100 4.240 1,402 -0.00(-0.00%)
Mar 31, 2015 4.030 4.240 4.030 4.240 1,450 +0.14(+3.41%)
Mar 30, 2015 4.110 4.250 4.100 4.100 489 +0.00(+0.00%)
Mar 27, 2015 4.250 4.250 4.100 4.100 859 -0.12(-2.84%)
Mar 26, 2015 4.126 4.220 4.110 4.220 1,452 -0.02(-0.47%)
Mar 25, 2015 4.187 4.240 4.187 4.240 527 -0.01(-0.24%)
Mar 24, 2015 4.260 4.260 4.250 4.250 474 +0.01(+0.33%)
Mar 23, 2015 4.240 4.241 4.236 4.236 2,303 +0.00(+0.02%)
Mar 20, 2015 4.250 4.250 4.182 4.235 1,499 +0.03(+0.60%)
Mar 19, 2015 4.070 4.210 4.060 4.210 2,074 +0.04(+0.96%)
Mar 18, 2015 4.170 4.170 4.170 4.170 179 +0.03(+0.73%)
Mar 17, 2015 4.090 4.149 4.010 4.140 5,376 +0.04(+0.97%)
Mar 16, 2015 4.120 4.120 4.100 4.100 682 -0.05(-1.20%)
Mar 13, 2015 4.090 4.170 4.090 4.150 667 +0.01(+0.24%)
Mar 12, 2015 4.097 4.140 4.097 4.140 219 +0.03(+0.73%)
Mar 11, 2015 4.122 4.150 4.090 4.110 1,671 -0.04(-0.96%)
Mar 10, 2015 4.090 4.150 4.090 4.150 2,339 +0.05(+1.22%)
Mar 09, 2015 4.150 4.150 4.100 4.100 400 -0.07(-1.67%)
Mar 06, 2015 4.190 4.190 4.170 4.170 700 -0.02(-0.48%)
Mar 05, 2015 4.100 4.230 4.090 4.190 10,026 -0.03(-0.71%)
Mar 04, 2015 4.230 4.160 4.130 4.220 400 +0.06(+1.44%)
Mar 03, 2015 4.240 4.240 4.150 4.160 1,162 -0.07(-1.65%)
Mar 02, 2015 4.240 4.250 4.100 4.230 600 -0.01(-0.24%)
Feb 27, 2015 4.240 4.240 4.240 4.240 225 -0.03(-0.70%)
Feb 26, 2015 4.270 4.270 4.270 4.270 203 +0.03(+0.71%)
Feb 25, 2015 4.310 4.310 4.100 4.240 1,225 -0.04(-0.89%)
Feb 24, 2015 4.210 4.300 4.080 4.278 7,712 +0.14(+3.42%)
Feb 23, 2015 4.120 4.260 4.100 4.136 14,641 -0.13(-3.12%)
Feb 20, 2015 4.280 4.290 4.170 4.270 1,153 +0.06(+1.42%)
Feb 19, 2015 4.308 4.308 4.210 4.210 1,750 +0.06(+1.45%)
Feb 18, 2015 4.170 4.310 4.110 4.150 10,500 -0.16(-3.71%)
Feb 17, 2015 4.160 4.310 4.140 4.310 3,338 -0.01(-0.23%)
Feb 13, 2015 4.250 4.320 4.320 4.320 12,700 -0.07(-1.59%)
Feb 11, 2015 4.120 4.390 4.390 4.390 4,600 +0.20(+4.77%)
Feb 10, 2015 4.250 4.298 4.070 4.190 2,387 -0.20(-4.51%)
Feb 09, 2015 4.000 4.388 4.000 4.388 765 -0.03(-0.72%)
Feb 06, 2015 4.250 4.420 4.250 4.420 3,380 +0.08(+1.84%)
Feb 05, 2015 4.250 4.430 4.240 4.340 3,108 -0.03(-0.69%)
Feb 04, 2015 4.440 4.440 4.190 4.370 5,959 +0.00(+0.00%)
Feb 03, 2015 4.440 4.440 4.200 4.370 2,292 +0.12(+2.82%)
Feb 02, 2015 4.201 4.250 4.201 4.250 600 -0.05(-1.16%)
Jan 30, 2015 4.310 4.500 4.260 4.300 3,171 -0.14(-3.15%)
Jan 29, 2015 4.351 4.440 4.310 4.440 3,900 +0.02(+0.45%)
Jan 28, 2015 4.537 4.537 4.270 4.420 1,320 -0.07(-1.52%)
Jan 27, 2015 4.150 4.520 4.150 4.488 6,256 +0.19(+4.41%)
Jan 26, 2015 4.460 4.529 4.120 4.299 22,100 -0.14(-3.18%)
Jan 23, 2015 4.311 4.440 4.120 4.440 5,057 -0.09(-1.97%)
Jan 22, 2015 4.529 4.529 4.529 4.529 290 +0.06(+1.32%)
Jan 21, 2015 4.548 4.548 4.330 4.470 782 +0.00(+0.00%)
Jan 20, 2015 4.310 4.520 4.300 4.470 7,130 +0.17(+3.95%)
Jan 16, 2015 4.350 4.480 4.250 4.300 7,700 -0.05(-1.15%)
Jan 15, 2015 4.700 4.730 4.320 4.350 13,485 -0.22(-4.81%)
Jan 14, 2015 4.730 4.730 4.570 4.570 4,419 -0.18(-3.79%)
Jan 13, 2015 4.600 4.750 4.600 4.750 3,150 -0.01(-0.21%)
Jan 12, 2015 4.720 4.760 4.570 4.760 346 +0.15(+3.25%)
Jan 09, 2015 4.750 4.750 4.560 4.610 4,509 -0.14(-2.95%)
Jan 08, 2015 4.850 4.850 4.750 4.750 1,900 -0.04(-0.84%)
Jan 07, 2015 4.641 4.808 4.620 4.790 1,800 +0.07(+1.48%)
Jan 06, 2015 4.819 4.819 4.600 4.720 10,620 +0.06(+1.29%)
Jan 05, 2015 4.770 4.770 4.646 4.660 8,960 -0.11(-2.31%)
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.