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 (%)
Apr 30, 2012 10.04 10.27 10.27 10.27 1,200 +0.21(+2.11%)
Apr 27, 2012 9.680 10.35 9.680 10.06 8,972 +0.43(+4.42%)
Apr 26, 2012 10.00 10.04 9.632 9.632 1,720 -0.44(-4.35%)
Apr 25, 2012 9.540 10.15 9.540 10.07 3,998 -0.04(-0.40%)
Apr 24, 2012 10.02 10.15 10.00 10.11 3,053 -0.07(-0.69%)
Apr 23, 2012 9.930 10.18 9.930 10.18 4,696 +0.18(+1.80%)
Apr 20, 2012 9.620 10.00 9.620 10.00 8,013 +0.16(+1.63%)
Apr 19, 2012 9.800 10.19 9.650 9.840 6,944 +0.04(+0.41%)
Apr 18, 2012 9.720 10.19 9.680 9.800 12,490 -0.25(-2.49%)
Apr 17, 2012 9.240 10.19 9.240 10.05 11,174 +0.81(+8.77%)
Apr 16, 2012 10.10 10.39 9.220 9.240 30,978 -0.85(-8.42%)
Apr 13, 2012 11.10 11.10 10.01 10.09 21,299 -0.94(-8.52%)
Apr 12, 2012 11.60 11.60 11.03 11.03 9,729 -0.55(-4.75%)
Apr 11, 2012 11.50 11.58 11.28 11.58 1,950 +0.06(+0.52%)
Apr 10, 2012 11.63 11.68 11.52 11.52 7,338 -0.03(-0.26%)
Apr 09, 2012 11.57 11.63 11.53 11.55 5,782 -0.45(-3.75%)
Apr 05, 2012 11.45 12.00 11.45 12.00 5,275 +0.50(+4.35%)
Apr 04, 2012 11.89 11.89 11.22 11.50 9,560 -0.25(-2.13%)
Apr 03, 2012 12.18 12.20 11.75 11.75 5,608 -0.43(-3.53%)
Apr 02, 2012 12.01 12.25 11.95 12.18 4,524 +0.41(+3.48%)
Mar 30, 2012 12.20 12.25 11.77 11.77 4,759 +0.02(+0.17%)
Mar 29, 2012 12.33 12.42 11.50 11.75 6,772 -0.55(-4.47%)
Mar 28, 2012 11.91 12.42 11.91 12.30 5,208 +0.35(+2.93%)
Mar 27, 2012 12.09 12.12 11.65 11.95 5,143 +0.15(+1.26%)
Mar 26, 2012 11.57 12.11 11.25 11.80 20,322 +0.21(+1.82%)
Mar 23, 2012 12.17 12.17 11.17 11.59 11,889 -0.77(-6.23%)
Mar 22, 2012 12.80 12.80 11.90 12.36 13,065 -0.29(-2.29%)
Mar 21, 2012 12.31 12.95 12.31 12.65 28,484 +0.35(+2.84%)
Mar 20, 2012 11.77 12.50 11.60 12.30 24,916 +0.59(+5.04%)
Mar 19, 2012 11.89 11.90 11.31 11.71 9,548 +0.41(+3.63%)
Mar 16, 2012 11.24 11.84 11.20 11.30 6,175 +0.01(+0.09%)
Mar 15, 2012 11.51 11.87 11.20 11.29 5,091 -0.25(-2.18%)
Mar 14, 2012 11.35 11.60 11.12 11.54 3,403 +0.39(+3.52%)
Mar 13, 2012 11.02 11.90 10.97 11.15 17,080 +0.19(+1.72%)
Mar 12, 2012 10.95 11.03 10.95 10.96 15,469 +0.15(+1.41%)
Mar 09, 2012 10.59 11.02 10.57 10.81 5,900 -0.06(-0.55%)
Mar 06, 2012 10.93 10.87 10.87 10.87 5,400 -0.05(-0.49%)
Mar 05, 2012 11.00 11.00 10.75 10.92 5,989 -0.01(-0.06%)
Mar 02, 2012 10.45 11.04 10.45 10.93 18,184 +0.48(+4.59%)
Mar 01, 2012 10.10 10.45 10.10 10.45 6,399 +0.15(+1.46%)
Feb 29, 2012 10.20 10.30 10.14 10.30 2,513 +0.08(+0.78%)
Feb 28, 2012 10.14 10.30 10.14 10.22 6,672 +0.07(+0.69%)
Feb 27, 2012 10.18 10.32 10.12 10.15 10,857 -0.10(-0.98%)
Feb 24, 2012 10.30 10.30 10.16 10.25 1,600 +0.29(+2.91%)
Feb 23, 2012 10.11 10.11 9.850 9.960 1,763 -0.10(-0.99%)
Feb 22, 2012 9.950 10.28 9.800 10.06 3,532 -0.14(-1.37%)
Feb 21, 2012 10.25 10.25 9.700 10.20 15,200 +0.05(+0.49%)
Feb 17, 2012 10.20 10.35 9.990 10.15 11,147 -0.16(-1.55%)
Feb 16, 2012 9.890 10.31 9.651 10.31 22,665 +0.50(+5.10%)
Feb 15, 2012 9.540 9.950 9.490 9.810 9,020 +0.30(+3.15%)
Feb 14, 2012 9.580 9.800 9.480 9.510 1,751 -0.25(-2.56%)
Feb 13, 2012 9.800 9.900 9.410 9.760 2,635 -0.05(-0.51%)
Feb 10, 2012 9.920 9.990 9.510 9.810 14,487 -0.10(-1.01%)
Feb 09, 2012 9.950 10.15 9.860 9.910 22,188 -0.01(-0.10%)
Feb 08, 2012 9.680 10.04 9.680 9.920 55,048 +0.27(+2.80%)
Feb 07, 2012 9.220 9.800 8.920 9.650 60,758 +0.64(+7.10%)
Feb 06, 2012 7.750 9.660 7.550 9.010 293,360 +1.69(+23.09%)
Feb 03, 2012 7.190 7.490 7.190 7.320 10,893 +0.13(+1.81%)
Feb 02, 2012 7.320 7.400 7.170 7.190 9,539 -0.14(-1.91%)
Jan 31, 2012 7.500 7.330 7.330 7.330 2,000 +0.00(+0.00%)
Jan 30, 2012 7.500 7.500 7.300 7.330 2,495 -0.18(-2.40%)
Jan 27, 2012 7.600 7.600 7.500 7.510 813 -0.14(-1.83%)
Jan 26, 2012 7.510 7.650 7.505 7.650 418 +0.13(+1.73%)
Jan 25, 2012 7.740 7.740 7.520 7.520 300 -0.22(-2.84%)
Jan 24, 2012 7.730 7.740 7.700 7.740 3,094 +0.19(+2.52%)
Jan 23, 2012 7.590 7.590 7.550 7.550 1,109 +0.01(+0.08%)
Jan 20, 2012 7.750 7.750 7.544 7.544 300 -0.21(-2.66%)
Jan 19, 2012 7.710 7.750 7.700 7.750 700 +0.06(+0.78%)
Jan 18, 2012 7.690 7.690 7.625 7.690 540 +0.18(+2.40%)
Jan 17, 2012 7.800 7.800 7.510 7.510 4,638 -0.14(-1.83%)
Jan 13, 2012 7.810 7.810 7.500 7.650 5,100 -0.22(-2.80%)
Jan 11, 2012 7.920 7.870 7.870 7.870 700 -0.05(-0.63%)
Jan 10, 2012 7.770 7.950 7.750 7.920 3,528 +0.16(+2.04%)
Jan 09, 2012 7.690 7.930 7.650 7.762 1,700 +0.06(+0.81%)
Jan 06, 2012 7.700 7.750 7.700 7.700 1,266 +0.00(+0.00%)
Jan 05, 2012 7.600 7.870 7.600 7.700 3,419 +0.19(+2.52%)
Jan 04, 2012 7.500 7.540 7.500 7.511 3,500 -0.19(-2.45%)
Dec 30, 2011 7.500 7.700 7.310 7.700 9,200 +0.39(+5.34%)
Dec 29, 2011 7.380 7.450 7.300 7.310 12,293 -0.07(-0.95%)
Dec 28, 2011 7.430 7.540 7.360 7.380 2,300 -0.04(-0.54%)
Dec 27, 2011 7.500 7.650 7.420 7.420 2,621 -0.08(-1.07%)
Dec 23, 2011 7.620 7.620 7.310 7.500 19,037 -0.15(-1.96%)
Dec 21, 2011 7.500 7.820 7.500 7.650 1,035 +0.27(+3.66%)
Dec 20, 2011 7.690 7.850 7.350 7.380 7,055 -0.29(-3.78%)
Dec 19, 2011 7.690 7.690 7.560 7.670 3,071 -0.03(-0.39%)
Dec 16, 2011 7.610 7.700 7.610 7.700 1,300 -0.00(-0.01%)
Dec 15, 2011 7.710 7.850 7.580 7.701 5,315 -0.15(-1.87%)
Dec 13, 2011 7.848 7.848 7.848 7.848 0 -0.00(-0.03%)
Dec 12, 2011 7.600 7.850 7.600 7.850 338 +0.22(+2.88%)
Dec 09, 2011 7.870 7.870 7.620 7.630 2,050 -0.22(-2.80%)
Dec 08, 2011 7.850 7.850 7.850 7.850 530 +0.00(+0.00%)
Dec 07, 2011 7.850 7.900 7.850 7.850 400 +0.10(+1.29%)
Dec 06, 2011 7.750 7.760 7.750 7.750 400 -0.01(-0.13%)
Dec 05, 2011 8.000 8.000 7.600 7.760 4,700 -0.09(-1.15%)
Dec 02, 2011 7.850 7.850 7.850 7.850 250 +0.27(+3.56%)
Dec 01, 2011 7.480 7.680 7.480 7.580 2,127 -0.04(-0.52%)
Nov 30, 2011 7.800 7.900 7.460 7.620 3,467 -0.12(-1.55%)
Nov 29, 2011 7.830 7.830 7.460 7.740 2,117 +0.01(+0.13%)
Nov 28, 2011 7.560 7.960 7.560 7.730 1,100 +0.28(+3.76%)
Nov 23, 2011 7.300 7.450 7.450 7.450 7,800 +0.28(+3.91%)
Nov 22, 2011 7.810 7.937 7.130 7.170 39,898 -0.76(-9.58%)
Nov 21, 2011 7.880 8.240 7.880 7.930 2,550 +0.04(+0.56%)
Nov 18, 2011 7.886 7.886 7.886 7.886 100 +0.10(+1.23%)
Nov 17, 2011 7.840 7.850 7.650 7.790 1,490 -0.06(-0.76%)
Nov 16, 2011 8.020 8.020 7.600 7.850 802 -0.29(-3.56%)
Nov 15, 2011 8.020 8.140 7.991 8.140 1,200 +0.04(+0.49%)
Nov 14, 2011 7.970 8.239 7.970 8.100 1,572 +0.01(+0.12%)
Nov 11, 2011 8.143 8.143 8.020 8.090 1,260 +0.07(+0.87%)
Nov 10, 2011 8.020 8.020 8.020 8.020 100 +0.00(+0.00%)
Nov 09, 2011 7.900 8.150 7.900 8.020 15,141 +0.11(+1.39%)
Nov 08, 2011 7.800 7.980 7.760 7.910 2,525 +0.51(+6.89%)
Nov 07, 2011 7.490 7.490 7.270 7.400 4,303 -0.20(-2.63%)
Nov 04, 2011 7.220 7.840 7.220 7.600 1,100 -0.28(-3.55%)
Nov 03, 2011 7.880 7.880 7.880 7.880 200 -0.02(-0.25%)
Nov 02, 2011 7.980 8.000 7.900 7.900 1,075 -0.05(-0.63%)
Nov 01, 2011 7.810 7.950 7.750 7.950 8,476 +0.01(+0.10%)
Oct 31, 2011 7.810 7.942 7.750 7.942 1,845 +0.05(+0.66%)
Oct 28, 2011 7.720 7.990 7.720 7.890 2,800 -0.01(-0.13%)
Oct 27, 2011 7.690 7.900 7.650 7.900 3,870 +0.10(+1.25%)
Oct 26, 2011 7.560 7.820 7.560 7.803 1,300 +0.20(+2.66%)
Oct 24, 2011 7.500 7.600 7.600 7.600 6,900 +0.02(+0.26%)
Oct 21, 2011 7.530 7.600 7.479 7.580 1,494 +0.23(+3.13%)
Oct 20, 2011 7.300 7.350 7.300 7.350 360 +0.05(+0.68%)
Oct 19, 2011 7.180 7.300 7.180 7.300 300 +0.15(+2.10%)
Oct 18, 2011 7.220 7.230 7.150 7.150 1,196 -0.11(-1.52%)
Oct 17, 2011 7.280 7.280 7.260 7.260 549 -0.32(-4.22%)
Oct 14, 2011 7.150 7.580 7.150 7.580 1,242 +0.32(+4.42%)
Oct 13, 2011 7.250 7.260 7.250 7.259 911 +0.05(+0.68%)
Oct 12, 2011 7.230 7.230 7.120 7.210 700 -0.10(-1.37%)
Oct 11, 2011 7.130 7.310 7.120 7.310 1,720 -0.05(-0.68%)
Oct 10, 2011 7.410 7.440 6.960 7.360 6,480 -0.06(-0.81%)
Oct 07, 2011 7.380 7.600 7.180 7.420 4,670 +0.05(+0.68%)
Oct 06, 2011 7.110 7.370 7.110 7.370 1,150 +0.21(+2.93%)
Oct 04, 2011 7.160 7.160 7.160 7.160 0 -0.14(-1.92%)
Oct 03, 2011 7.330 7.595 7.300 7.300 8,243 +0.02(+0.27%)
Sep 30, 2011 7.280 7.280 7.280 7.280 100 -0.11(-1.49%)
Sep 29, 2011 7.400 7.400 7.300 7.390 1,850 -0.12(-1.60%)
Sep 28, 2011 7.440 7.510 7.400 7.510 2,914 -0.34(-4.33%)
Sep 27, 2011 7.400 7.850 7.400 7.850 500 +0.57(+7.83%)
Sep 26, 2011 7.480 7.480 7.280 7.280 1,700 -0.08(-1.09%)
Sep 23, 2011 7.360 7.510 7.360 7.360 4,172 +0.08(+1.10%)
Sep 22, 2011 7.610 7.610 7.180 7.280 6,821 -0.38(-4.96%)
Sep 21, 2011 7.640 7.900 7.640 7.660 2,003 +0.03(+0.39%)
Sep 20, 2011 7.510 7.640 7.500 7.630 4,520 +0.17(+2.35%)
Sep 19, 2011 7.520 7.530 7.365 7.455 900 -0.18(-2.42%)
Sep 16, 2011 7.570 7.800 7.490 7.640 4,105 +0.14(+1.87%)
Sep 15, 2011 7.319 7.500 7.300 7.500 1,881 +0.22(+3.02%)
Sep 14, 2011 7.270 7.280 7.180 7.280 1,500 +0.03(+0.41%)
Sep 13, 2011 7.200 7.250 7.100 7.250 11,950 +0.05(+0.69%)
Sep 12, 2011 7.170 7.320 7.150 7.200 5,081 +0.05(+0.70%)
Sep 09, 2011 7.630 7.630 7.130 7.150 4,962 -0.22(-2.99%)
Sep 08, 2011 7.340 7.370 7.340 7.370 512 +0.20(+2.79%)
Sep 07, 2011 7.480 7.480 7.150 7.170 9,350 -0.26(-3.50%)
Sep 06, 2011 7.390 7.430 7.360 7.430 2,353 -0.20(-2.62%)
Sep 02, 2011 7.630 7.630 7.630 7.630 100 +0.05(+0.66%)
Sep 01, 2011 7.690 7.690 7.580 7.580 400 +0.09(+1.20%)
Aug 31, 2011 7.460 7.490 7.384 7.490 679 -0.18(-2.35%)
Aug 30, 2011 7.510 7.870 7.410 7.670 3,200 +0.08(+1.05%)
Aug 29, 2011 7.530 7.990 7.410 7.590 8,000 +0.10(+1.34%)
Aug 26, 2011 7.390 7.600 7.360 7.490 9,240 +0.00(+0.00%)
Aug 25, 2011 7.440 7.500 7.261 7.490 9,512 +0.29(+4.03%)
Aug 24, 2011 7.370 7.450 7.200 7.200 10,812 -0.05(-0.69%)
Aug 23, 2011 7.200 7.250 7.150 7.250 4,548 +0.06(+0.84%)
Aug 22, 2011 7.270 7.270 7.160 7.190 2,112 -0.00(-0.00%)
Aug 19, 2011 7.020 7.300 6.800 7.190 3,017 +0.12(+1.70%)
Aug 18, 2011 7.190 7.190 7.040 7.070 26,425 -0.15(-2.08%)
Aug 17, 2011 7.150 7.260 7.122 7.220 8,256 +0.07(+0.98%)
Aug 16, 2011 7.140 7.290 7.140 7.150 6,056 -0.22(-2.99%)
Aug 15, 2011 7.450 7.450 7.180 7.370 3,859 +0.00(+0.00%)
Aug 12, 2011 7.150 7.400 7.150 7.370 3,730 +0.12(+1.64%)
Aug 11, 2011 6.880 7.440 6.880 7.251 4,812 +0.37(+5.39%)
Aug 10, 2011 7.020 7.020 6.810 6.880 13,954 -0.15(-2.13%)
Aug 09, 2011 6.835 7.100 6.800 7.030 20,814 +0.23(+3.38%)
Aug 08, 2011 6.940 7.480 6.010 6.800 43,859 -0.42(-5.82%)
Aug 05, 2011 7.160 7.234 6.980 7.220 4,200 -0.01(-0.14%)
Aug 04, 2011 7.420 7.420 7.160 7.230 8,603 -0.20(-2.69%)
Aug 03, 2011 7.500 7.500 7.400 7.430 18,320 -0.14(-1.85%)
Aug 02, 2011 7.610 7.689 7.570 7.570 8,308 -0.06(-0.79%)
Aug 01, 2011 8.066 8.066 7.500 7.630 11,815 -0.34(-4.25%)
Jul 29, 2011 8.120 8.120 7.920 7.969 4,320 -0.15(-1.86%)
Jul 28, 2011 8.240 8.240 8.120 8.120 2,199 -0.13(-1.58%)
Jul 27, 2011 8.160 8.250 8.160 8.250 5,558 +0.09(+1.10%)
Jul 26, 2011 8.200 8.210 8.000 8.160 8,173 +0.05(+0.62%)
Jul 25, 2011 8.200 8.241 8.100 8.110 8,620 -0.13(-1.58%)
Jul 22, 2011 8.300 8.450 8.240 8.240 3,295 -0.07(-0.84%)
Jul 21, 2011 8.370 8.390 8.300 8.310 7,998 -0.02(-0.24%)
Jul 20, 2011 8.310 8.450 8.200 8.330 2,650 +0.05(+0.60%)
Jul 19, 2011 8.370 8.370 8.240 8.280 1,052 +0.00(+0.00%)
Jul 18, 2011 8.480 8.480 8.280 8.280 4,490 -0.16(-1.90%)
Jul 15, 2011 8.580 8.580 8.410 8.440 1,618 -0.15(-1.75%)
Jul 14, 2011 8.510 8.650 8.260 8.590 5,026 +0.04(+0.47%)
Jul 13, 2011 8.650 8.650 8.450 8.550 5,100 -0.03(-0.35%)
Jul 12, 2011 8.510 8.630 8.500 8.580 14,840 +0.35(+4.25%)
Jul 11, 2011 8.220 8.240 8.140 8.230 6,310 -0.01(-0.12%)
Jul 08, 2011 8.130 8.290 8.120 8.240 6,661 -0.02(-0.25%)
Jul 07, 2011 8.280 8.360 8.200 8.261 16,985 -0.07(-0.84%)
Jul 06, 2011 8.330 8.550 8.310 8.331 6,060 +0.04(+0.42%)
Jul 05, 2011 8.590 8.590 8.230 8.296 1,782 -0.18(-2.17%)
Jul 01, 2011 8.480 8.480 8.230 8.480 1,240 +0.13(+1.56%)
Jun 30, 2011 8.300 8.350 8.280 8.350 480 +0.08(+0.97%)
Jun 29, 2011 8.200 8.270 8.200 8.270 2,300 +0.12(+1.47%)
Jun 28, 2011 8.160 8.160 8.150 8.150 4,140 -0.07(-0.80%)
Jun 27, 2011 8.190 8.216 8.190 8.216 2,100 +0.07(+0.80%)
Jun 24, 2011 8.210 8.210 8.150 8.150 4,048 -0.02(-0.24%)
Jun 23, 2011 8.320 8.320 8.060 8.170 5,900 -0.17(-2.04%)
Jun 22, 2011 8.400 8.400 8.340 8.340 590 -0.16(-1.88%)
Jun 21, 2011 8.520 8.550 8.500 8.500 2,390 +0.05(+0.59%)
Jun 20, 2011 8.440 8.450 8.400 8.450 2,500 +0.00(+0.00%)
Jun 17, 2011 8.210 8.450 8.110 8.450 4,688 +0.33(+4.06%)
Jun 16, 2011 8.080 8.270 8.060 8.120 8,018 +0.03(+0.37%)
Jun 15, 2011 8.110 8.200 8.020 8.090 5,405 -0.10(-1.22%)
Jun 14, 2011 8.120 8.200 8.098 8.190 3,231 +0.09(+1.11%)
Jun 13, 2011 8.240 8.279 8.060 8.100 6,300 -0.12(-1.46%)
Jun 10, 2011 8.160 8.290 8.160 8.220 7,986 +0.00(+0.00%)
Jun 09, 2011 8.250 8.250 8.097 8.220 4,196 +0.00(+0.00%)
Jun 08, 2011 8.130 8.220 8.123 8.220 800 -0.05(-0.60%)
Jun 07, 2011 8.280 8.280 8.060 8.270 4,246 +0.07(+0.85%)
Jun 06, 2011 8.170 8.240 8.020 8.200 8,650 -0.09(-1.09%)
Jun 03, 2011 8.430 8.550 8.170 8.290 14,785 -0.22(-2.59%)
May 24, 2011 8.450 8.600 8.350 8.510 8,445 +0.06(+0.71%)
May 23, 2011 8.530 8.623 8.350 8.450 12,720 -0.21(-2.42%)
May 20, 2011 8.870 8.870 8.590 8.660 9,425 -0.16(-1.81%)
May 19, 2011 8.950 9.200 8.700 8.820 11,379 -0.09(-1.01%)
May 18, 2011 8.660 8.950 8.640 8.910 6,310 +0.26(+3.01%)
May 17, 2011 9.100 9.100 8.620 8.650 59,284 -0.51(-5.57%)
May 16, 2011 9.250 9.290 9.100 9.160 8,574 -0.09(-0.97%)
May 13, 2011 9.250 9.350 9.100 9.250 17,020 +0.00(+0.00%)
May 12, 2011 9.490 9.490 9.220 9.250 11,164 -0.32(-3.34%)
May 11, 2011 9.600 9.600 9.450 9.570 5,096 -0.03(-0.31%)
May 10, 2011 9.500 9.600 9.330 9.600 7,089 +0.31(+3.34%)
May 09, 2011 9.570 9.820 9.040 9.290 36,167 -0.31(-3.23%)
May 06, 2011 9.670 9.840 9.470 9.600 5,090 -0.17(-1.74%)
May 05, 2011 9.700 9.988 9.410 9.770 13,756 +0.07(+0.72%)
May 04, 2011 9.980 10.00 9.650 9.700 13,560 -0.03(-0.31%)
May 03, 2011 10.05 10.05 9.680 9.730 6,533 -0.33(-3.32%)
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.