Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.450	2.452	2.388	2.389	6,040	-0.01(-0.48%)
Apr 27, 2017	2.450	2.465	2.400	2.400	4,756	+0.00(+0.00%)
Apr 26, 2017	2.400	2.450	2.400	2.400	6,866	-0.05(-2.04%)
Apr 25, 2017	2.550	2.650	2.450	2.450	7,381	+0.00(+0.00%)
Apr 24, 2017	2.450	2.650	2.400	2.450	13,644	-0.10(-4.02%)
Apr 21, 2017	2.485	2.553	2.485	2.553	207	+0.10(+4.19%)
Apr 20, 2017	2.400	2.500	2.350	2.450	9,476	+0.08(+3.16%)
Apr 19, 2017	2.350	2.400	2.350	2.375	3,951	+0.08(+3.26%)
Apr 18, 2017	2.400	2.450	2.300	2.300	4,716	-0.14(-5.62%)
Apr 17, 2017	2.450	2.467	2.400	2.437	33,525	-0.11(-4.43%)
Apr 13, 2017	2.407	2.550	2.400	2.550	1,833	+0.00(+0.01%)
Apr 12, 2017	2.688	2.688	2.550	2.550	263	+0.04(+1.59%)
Apr 11, 2017	2.650	2.650	2.510	2.510	3,709	-0.14(-5.28%)
Apr 06, 2017		2.650	2.650	2.650	96	+0.10(+3.88%)
Apr 05, 2017	2.478	2.650	2.450	2.551	19,765	+0.10(+4.12%)
Apr 04, 2017	2.650	2.650	2.450	2.450	7,417	-0.20(-7.55%)
Apr 03, 2017	2.550	2.650	2.550	2.650	11,113	+0.06(+2.36%)
Mar 31, 2017	2.699	2.700	2.589	2.589	6,290	-0.11(-4.11%)
Mar 30, 2017	2.350	2.750	2.350	2.700	15,289	+0.32(+13.42%)
Mar 29, 2017	2.300	2.400	2.300	2.381	3,308	+0.03(+1.29%)
Mar 28, 2017	2.350	2.357	2.300	2.350	2,000	-0.05(-2.08%)
Mar 24, 2017		2.400	2.400	2.400	53	+0.00(+0.00%)
Mar 23, 2017	2.345	2.400	2.344	2.400	7,345	+0.05(+2.13%)
Mar 22, 2017	2.250	2.350	2.250	2.350	1,533	+0.00(+0.00%)
Mar 21, 2017	2.400	2.400	2.350	2.350	3,339	-0.05(-2.08%)
Mar 20, 2017	2.350	2.450	2.350	2.400	2,417	+0.05(+2.12%)
Mar 17, 2017	2.425	2.425	2.350	2.350	915	+0.00(+0.00%)
Mar 16, 2017	2.500	2.500	2.350	2.350	8,432	-0.15(-6.00%)
Mar 15, 2017	2.450	2.500	2.450	2.500	6,088	+0.00(+0.00%)
Mar 14, 2017	2.450	2.500	2.450	2.500	2,312	+0.10(+4.17%)
Mar 13, 2017	2.474	2.500	2.400	2.400	3,701	-0.04(-1.76%)
Mar 10, 2017	2.438	2.468	2.438	2.443	1,673	-0.06(-2.28%)
Mar 09, 2017	2.500	2.500	2.500	2.500	1,488	+0.00(+0.00%)
Mar 08, 2017	2.500	2.500	2.450	2.500	1,976	+0.04(+1.42%)
Mar 07, 2017	2.500	2.500	2.450	2.465	4,533	-0.08(-3.33%)
Mar 06, 2017	2.650	2.650	2.400	2.550	23,751	+0.00(+0.00%)
Mar 03, 2017	2.500	2.650	2.500	2.550	9,310	+0.05(+2.00%)
Mar 02, 2017	2.650	2.750	2.500	2.500	21,550	-0.13(-5.02%)
Mar 01, 2017	2.600	2.700	2.600	2.632	6,292	+0.08(+3.22%)
Feb 28, 2017	2.700	2.750	2.550	2.550	35,946	-0.15(-5.56%)
Feb 27, 2017	2.650	2.800	2.550	2.700	37,858	+0.15(+5.88%)
Feb 24, 2017	2.850	2.850	2.550	2.550	31,363	-0.25(-8.93%)
Feb 23, 2017	2.700	2.800	2.500	2.800	48,983	+0.15(+5.66%)
Feb 22, 2017	2.600	2.700	2.500	2.650	8,575	+0.05(+1.92%)
Feb 21, 2017	2.497	2.600	2.497	2.600	3,040	+0.10(+4.00%)
Feb 17, 2017		2.500	2.500	2.500	0	-0.10(-3.85%)
Feb 16, 2017	2.450	2.600	2.450	2.600	2,554	+0.20(+8.33%)
Feb 15, 2017	2.450	2.576	2.400	2.400	17,588	-0.05(-2.04%)
Feb 14, 2017	2.500	2.550	2.450	2.450	7,228	-0.05(-2.00%)
Feb 13, 2017	2.505	2.650	2.470	2.500	10,979	-0.05(-1.96%)
Feb 10, 2017	2.450	2.700	2.450	2.550	16,692	-0.10(-3.77%)
Feb 09, 2017	2.582	2.650	2.500	2.650	13,707	+0.15(+6.00%)
Feb 08, 2017	2.465	2.550	2.465	2.500	6,884	+0.05(+2.04%)
Feb 07, 2017	2.600	2.600	2.450	2.450	7,479	-0.25(-9.26%)
Feb 06, 2017	2.795	2.800	2.600	2.700	13,186	-0.05(-1.82%)
Feb 03, 2017	2.750	2.750	2.650	2.750	7,285	+0.20(+7.84%)
Feb 02, 2017	2.686	2.750	2.550	2.550	10,280	-0.00(-0.11%)
Feb 01, 2017	2.587	2.638	2.500	2.553	6,969	+0.05(+2.11%)
Jan 31, 2017	2.500	2.550	2.500	2.500	3,695	-0.05(-1.96%)
Jan 30, 2017	2.650	2.650	2.500	2.550	22,407	-0.15(-5.52%)
Jan 27, 2017	2.638	2.842	2.600	2.699	13,810	+0.20(+7.96%)
Jan 26, 2017	2.550	2.700	2.500	2.500	13,466	-0.09(-3.47%)
Jan 25, 2017	2.538	2.590	2.538	2.590	4,934	+0.09(+3.58%)
Jan 24, 2017	2.412	2.512	2.400	2.500	4,716	+0.00(+0.02%)
Jan 23, 2017	2.500	2.500	2.400	2.500	4,178	+0.00(+0.00%)
Jan 20, 2017	2.550	2.600	2.400	2.500	21,415	+0.00(+0.00%)
Jan 19, 2017	2.550	2.550	2.450	2.500	2,805	-0.14(-5.26%)
Jan 18, 2017	2.450	2.639	2.450	2.639	21,048	+0.14(+5.56%)
Jan 17, 2017	2.737	2.737	2.450	2.500	27,904	+0.00(+0.00%)
Jan 13, 2017		2.500	2.500	2.500	0	-0.20(-7.41%)
Jan 12, 2017	3.000	3.000	2.400	2.700	157,717	-0.35(-11.48%)
Jan 11, 2017	2.350	3.150	2.300	3.050	461,867	+0.57(+22.88%)
Jan 10, 2017	2.450	2.482	2.350	2.482	1,521	-0.01(-0.52%)
Jan 09, 2017	2.350	2.495	2.350	2.495	883	+0.15(+6.17%)
Jan 06, 2017	2.400	2.450	2.350	2.350	1,437	-0.10(-4.08%)
Jan 05, 2017	2.450	2.450	2.350	2.450	1,456	+0.00(+0.00%)
Jan 04, 2017	2.300	2.450	2.260	2.450	3,982	+0.10(+4.26%)
Jan 03, 2017	2.400	2.400	2.350	2.350	2,132	-0.10(-4.08%)
Dec 30, 2016		2.450	2.450	2.450	0	+0.07(+3.12%)
Dec 29, 2016	2.250	2.400	2.250	2.376	971	+0.06(+2.74%)
Dec 28, 2016	2.300	2.500	2.250	2.312	11,029	-0.04(-1.55%)
Dec 27, 2016	2.303	2.349	2.200	2.349	6,258	-0.00(-0.04%)
Dec 23, 2016		2.350	2.350	2.350	0	-0.05(-2.08%)
Dec 22, 2016	2.465	2.500	2.300	2.400	6,636	+0.00(+0.00%)
Dec 21, 2016	2.350	2.450	2.350	2.400	4,430	+0.05(+2.18%)
Dec 20, 2016	2.350	2.350	2.321	2.349	3,628	-0.02(-0.89%)
Dec 19, 2016	2.400	2.400	2.305	2.370	12,839	+0.07(+2.84%)
Dec 16, 2016	2.312	2.399	2.300	2.304	2,206	+0.00(+0.20%)
Dec 15, 2016	2.250	2.450	2.250	2.300	6,161	+0.00(+0.00%)
Dec 14, 2016	2.300	2.350	2.250	2.300	13,218	-0.00(-0.00%)
Dec 13, 2016	2.400	2.400	2.150	2.300	31,810	-0.05(-2.12%)
Dec 12, 2016	2.300	2.400	2.300	2.350	14,740	-0.05(-1.90%)
Dec 09, 2016	2.550	2.550	2.300	2.395	87,359	-0.15(-6.06%)
Dec 08, 2016	2.550	2.800	2.505	2.550	39,166	+0.00(+0.00%)
Dec 07, 2016	2.587	2.587	2.513	2.550	8,236	+0.00(+0.00%)
Dec 06, 2016	2.550	2.600	2.500	2.550	10,638	+0.00(+0.00%)
Dec 05, 2016	2.700	2.803	2.500	2.550	8,569	+0.00(+0.00%)
Dec 02, 2016	2.651	2.667	2.550	2.550	15,216	-0.15(-5.56%)
Dec 01, 2016	2.600	2.750	2.600	2.700	11,728	+0.00(+0.00%)
Nov 30, 2016	2.674	2.711	2.600	2.700	15,445	+0.02(+0.65%)
Nov 29, 2016	2.800	2.804	2.650	2.683	23,429	-0.02(-0.65%)
Nov 28, 2016	2.840	2.950	2.700	2.700	40,644	-0.06(-2.07%)
Nov 25, 2016	2.650	2.800	2.650	2.757	12,244	-0.09(-3.25%)
Nov 23, 2016		2.850	2.850	2.850	0	-0.10(-3.39%)
Nov 22, 2016	2.650	3.348	2.650	2.950	393,222	+0.40(+15.69%)
Nov 21, 2016	2.750	2.800	2.450	2.550	20,958	-0.20(-7.27%)
Nov 18, 2016	2.650	2.800	2.400	2.750	44,014	+0.10(+3.77%)
Nov 17, 2016	2.600	2.750	2.550	2.650	54,275	-0.05(-1.85%)
Nov 16, 2016	2.450	2.950	2.450	2.700	141,843	+0.25(+10.20%)
Nov 15, 2016	2.401	2.550	2.400	2.450	21,560	-0.05(-2.00%)
Nov 14, 2016	2.580	2.650	2.400	2.500	31,317	-0.10(-3.72%)
Nov 11, 2016	2.500	2.600	2.450	2.596	9,883	+0.20(+8.19%)
Nov 10, 2016	2.500	2.595	2.400	2.400	48,126	-0.10(-4.00%)
Nov 09, 2016	2.300	2.593	2.300	2.500	27,782	+0.15(+6.38%)
Nov 08, 2016	2.400	2.500	2.350	2.350	30,672	-0.05(-2.08%)
Nov 07, 2016	2.500	2.600	2.350	2.400	56,408	-0.10(-4.00%)
Nov 04, 2016	2.500	2.700	2.350	2.500	224,229	-0.45(-15.25%)
Nov 03, 2016	2.600	3.350	2.493	2.950	1,843,656	+0.65(+28.26%)
Nov 02, 2016	2.354	2.400	2.300	2.300	31,809	-0.05(-2.13%)
Nov 01, 2016	2.351	2.400	2.350	2.350	3,951	+0.00(+0.00%)
Oct 31, 2016	2.350	2.427	2.305	2.350	11,058	+0.05(+2.17%)
Oct 28, 2016	2.300	2.400	2.300	2.300	18,933	+0.00(+0.00%)
Oct 27, 2016	2.500	2.500	2.250	2.300	41,659	-0.05(-2.13%)
Oct 26, 2016	2.435	2.435	2.300	2.350	67,069	-0.15(-6.00%)
Oct 25, 2016	2.400	2.550	2.400	2.500	31,593	+0.10(+4.17%)
Oct 24, 2016	2.500	2.500	2.400	2.400	44,211	-0.15(-5.88%)
Oct 21, 2016	2.550	2.650	2.400	2.550	31,123	+0.00(+0.00%)
Oct 20, 2016	2.700	2.850	2.350	2.550	277,140	-0.30(-10.53%)
Oct 19, 2016	3.500	4.250	2.775	2.850	2,877,140	+0.50(+21.28%)
Oct 18, 2016	2.350	2.425	2.200	2.350	33,978	-0.15(-6.00%)
Oct 17, 2016	2.300	2.500	2.254	2.500	51,247	+0.21(+9.17%)
Oct 14, 2016	2.280	2.330	2.240	2.290	93,020	+0.02(+0.88%)
Oct 13, 2016	2.250	2.300	2.180	2.270	28,159	+0.04(+1.80%)
Oct 12, 2016	2.170	2.360	2.110	2.230	54,709	+0.03(+1.36%)
Oct 11, 2016	2.305	2.330	2.170	2.200	12,241	-0.11(-4.77%)
Oct 10, 2016	2.300	2.375	2.300	2.310	3,833	-0.01(-0.32%)
Oct 07, 2016	2.360	2.390	2.130	2.317	84,704	-0.02(-0.96%)
Oct 06, 2016	2.340	2.420	2.320	2.340	17,939	+0.01(+0.43%)
Oct 05, 2016	2.460	2.480	2.300	2.330	17,814	-0.14(-5.67%)
Oct 04, 2016	2.600	2.650	2.460	2.470	70,397	-0.13(-5.00%)
Oct 03, 2016	2.650	2.740	2.570	2.600	79,267	-0.05(-1.89%)
Sep 30, 2016	2.490	2.650	2.460	2.650	47,519	+0.00(+0.00%)
Sep 29, 2016	2.519	2.790	2.440	2.650	145,514	+0.06(+2.32%)
Sep 28, 2016	2.770	2.780	2.520	2.590	39,339	-0.15(-5.48%)
Sep 27, 2016	2.545	3.080	2.545	2.740	320,385	+0.20(+7.87%)
Sep 26, 2016	2.600	2.640	2.480	2.540	26,259	-0.05(-1.93%)
Sep 23, 2016	2.495	2.600	2.440	2.590	36,930	-0.01(-0.38%)
Sep 22, 2016	2.550	2.620	2.460	2.600	17,657	+0.07(+2.77%)
Sep 21, 2016	2.531	2.531	2.470	2.530	12,961	-0.05(-1.94%)
Sep 20, 2016	2.600	2.600	2.450	2.580	12,007	+0.04(+1.57%)
Sep 19, 2016	2.550	2.550	2.450	2.540	4,372	+0.00(+0.00%)
Sep 16, 2016	2.560	2.670	2.430	2.540	16,488	-0.07(-2.68%)
Sep 15, 2016	2.410	2.610	2.400	2.610	2,810	+0.15(+6.10%)
Sep 14, 2016	2.363	2.460	2.350	2.460	4,119	+0.03(+1.23%)
Sep 13, 2016	2.440	2.470	2.260	2.430	73,231	-0.01(-0.41%)
Sep 12, 2016	2.450	2.450	2.300	2.440	23,149	+0.02(+1.04%)
Sep 09, 2016	2.430	2.600	2.415	2.415	24,711	-0.04(-1.43%)
Sep 08, 2016	2.360	2.480	2.360	2.450	7,947	+0.09(+3.81%)
Sep 07, 2016	2.370	2.600	2.350	2.360	32,144	-0.00(-0.00%)
Sep 06, 2016	2.500	2.650	2.350	2.360	87,617	-0.12(-4.83%)
Sep 02, 2016	2.430	2.480	2.480	2.480	4,200	+0.09(+3.77%)
Sep 01, 2016	2.410	2.460	2.370	2.390	9,268	-0.02(-0.83%)
Aug 31, 2016	2.460	2.460	2.400	2.410	12,330	-0.09(-3.60%)
Aug 30, 2016	2.500	2.500	2.430	2.500	9,327	+0.01(+0.40%)
Aug 29, 2016	2.600	2.630	2.490	2.490	26,208	-0.14(-5.32%)
Aug 26, 2016	2.490	2.630	2.460	2.630	8,738	+0.12(+4.99%)
Aug 25, 2016	2.490	2.639	2.490	2.505	10,054	-0.12(-4.39%)
Aug 24, 2016	2.520	2.660	2.500	2.620	18,308	+0.01(+0.38%)
Aug 23, 2016	2.630	2.650	2.491	2.610	9,141	-0.04(-1.51%)
Aug 22, 2016	2.440	2.660	2.400	2.650	9,333	+0.12(+4.74%)
Aug 19, 2016	2.460	2.600	2.450	2.530	20,472	+0.08(+3.27%)
Aug 18, 2016	2.632	2.632	2.360	2.450	37,940	-0.15(-5.77%)
Aug 17, 2016	2.570	2.700	2.567	2.600	12,392	+0.02(+0.77%)
Aug 16, 2016	2.660	2.783	2.580	2.580	59,662	-0.07(-2.64%)
Aug 15, 2016	2.620	2.800	2.538	2.650	36,413	+0.03(+1.15%)
Aug 12, 2016	2.810	2.820	2.560	2.620	29,658	-0.17(-6.09%)
Aug 11, 2016	2.950	2.960	2.500	2.790	136,596	-0.51(-15.46%)
Aug 10, 2016	3.480	3.480	3.240	3.300	12,026	-0.20(-5.71%)
Aug 09, 2016	3.440	3.740	3.200	3.500	64,019	-0.05(-1.41%)
Aug 08, 2016	3.300	3.600	3.229	3.550	157,568	+0.28(+8.73%)
Aug 05, 2016	3.320	3.500	3.210	3.265	18,948	-0.03(-1.06%)
Aug 04, 2016	3.560	3.560	3.210	3.300	23,475	-0.32(-8.84%)
Aug 03, 2016	3.200	3.749	3.120	3.620	240,724	+0.32(+9.70%)
Aug 02, 2016	3.360	3.589	3.210	3.300	28,966	-0.27(-7.56%)
Aug 01, 2016	3.280	3.700	3.100	3.570	66,104	+0.24(+7.21%)
Jul 29, 2016	3.450	3.700	3.280	3.330	45,604	-0.35(-9.51%)
Jul 28, 2016	3.820	3.820	3.430	3.680	37,366	-0.04(-1.08%)
Jul 27, 2016	3.900	3.900	3.440	3.720	72,717	+0.03(+0.81%)
Jul 26, 2016	3.920	3.920	3.500	3.690	137,648	-0.22(-5.63%)
Jul 25, 2016	5.250	5.390	3.670	3.910	1,746,985	-1.24(-24.08%)
Jul 22, 2016	4.400	7.750	4.400	5.150	4,706,800	+2.26(+78.20%)
Jul 21, 2016	2.800	3.150	2.710	2.890	151,300	-0.09(-3.02%)
Jul 20, 2016	2.730	2.980	2.658	2.980	4,297	+0.18(+6.31%)
Jul 14, 2016	2.750	2.803	2.803	2.803	800	+0.07(+2.68%)
Jul 13, 2016	2.700	2.730	2.700	2.730	465	-0.06(-2.06%)
Jul 12, 2016	2.474	2.787	2.474	2.787	306	+0.08(+2.85%)
Jul 11, 2016	2.810	2.890	2.640	2.710	10,107	-0.18(-6.23%)
Jul 08, 2016	2.550	2.940	2.529	2.890	69,084	+0.36(+14.26%)
Jul 07, 2016	2.460	2.529	2.552	2.529	4,550	-0.06(-2.29%)
Jul 05, 2016	2.475	2.589	2.475	2.589	775	+0.06(+2.32%)
Jul 01, 2016	2.450	2.530	2.530	2.530	2,100	+0.08(+3.27%)
Jun 30, 2016	2.460	2.526	2.450	2.450	4,379	-0.15(-5.77%)
Jun 29, 2016	2.600	2.600	2.600	2.600	170	+0.09(+3.65%)
Jun 28, 2016	2.516	2.590	2.460	2.508	5,550	-0.08(-3.15%)
Jun 27, 2016	2.590	2.590	2.590	2.590	1,043	+0.00(+0.00%)
Jun 24, 2016	2.590	2.590	2.590	2.590	100	+0.02(+0.92%)
Jun 23, 2016	2.580	2.600	2.540	2.566	3,100	-0.09(-3.46%)
Jun 20, 2016	2.500	2.659	2.659	2.659	100	+0.20(+8.07%)
Jun 17, 2016	2.740	2.740	2.450	2.460	3,487	-0.24(-8.89%)
Jun 16, 2016	2.640	2.700	2.607	2.700	1,478	-0.03(-0.94%)
Jun 15, 2016	2.725	2.725	2.725	2.725	200	+0.04(+1.33%)
Jun 14, 2016	2.550	2.690	2.530	2.689	714	-0.01(-0.54%)
Jun 13, 2016	2.710	2.750	2.700	2.704	13,467	+0.01(+0.33%)
Jun 10, 2016	2.720	2.730	2.680	2.695	15,304	+0.08(+3.06%)
Jun 09, 2016	2.578	2.615	2.578	2.615	250	-0.05(-1.95%)
Jun 08, 2016	2.540	2.750	2.540	2.667	2,000	-0.07(-2.66%)
Jun 06, 2016	2.740	2.740	2.740	2.740	4	+0.07(+2.46%)
Jun 03, 2016	2.555	2.674	2.520	2.674	1,270	-0.02(-0.59%)
Jun 01, 2016	2.530	2.690	2.690	2.690	48	-0.06(-2.18%)
May 25, 2016	2.760	2.750	2.750	2.750	1,800	+0.09(+3.38%)
May 24, 2016	2.510	2.660	2.450	2.660	629	-0.00(-0.09%)
May 23, 2016	2.530	2.662	2.500	2.662	3,755	+0.14(+5.65%)
May 20, 2016	2.500	2.520	2.500	2.520	1,551	+0.01(+0.40%)
May 18, 2016	2.560	2.510	2.510	2.510	5,300	-0.09(-3.46%)
May 17, 2016	2.610	2.610	2.600	2.600	1,665	-0.07(-2.62%)
May 16, 2016	2.550	2.750	2.547	2.670	5,821	-0.09(-3.26%)
May 10, 2016	2.760	2.760	2.760	2.760	100	+0.06(+2.14%)
May 09, 2016	2.510	2.702	2.510	2.702	201	+0.11(+4.34%)
May 06, 2016	2.590	2.590	2.583	2.590	1,800	-0.13(-4.79%)

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.

Technical Communications Corp (NQ: TCCO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Technical Communications Corp (NQ: TCCO )

Historical Prices

Sections

Services