Tel-Instrument Electronics Stock Price History, TIK Historical Prices

Add to My Stocks
$2.33 $0 (0%) TIK stock closing price Feb 16, 2018 (Closing)

The 10 year data of Tel-Instrument Electronics stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Tel-Instrument Electronics P/E ratio, and PS ratio. The stock price was at a 5 year high of $6.55 on Mar 30, 2015 as seen from Tel-Instrument Electronics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 2.3 2.35 2.28 2.33 2,875 - 0.63
2018-02-14 2.4 2.45 2.15 2.35 42,443 - 0.56
2018-02-13 2.3 2.65 2.3 2.6 26,174 - 0.62
2018-02-12 2.45 2.45 2.35 2.4 8,685 - 0.57
2018-02-09 2.4 2.7 2.3 2.44 89,461 - 0.58
2018-02-08 2.55 2.55 2.55 2.55 1,225 - 0.61
2018-02-05 2.45 2.7 2.3 2.35 45,056 - 0.56
2018-02-01 2.85 2.9 2.7 2.8 45,088 - 0.67
2018-01-31 2.85 2.9 2.75 2.8 17,889 - 0.67
2018-01-30 2.95 3.2 2.8 2.9 177,234 - 0.69
2018-01-29 2.8 3.09 2.75 3 118,880 - 0.72
2018-01-26 2.9 2.9 2.75 2.8 24,079 - 0.67
2018-01-25 3 3 2.8 2.85 39,172 - 0.68
2018-01-23 3.05 3.05 2.85 2.95 58,203 - 0.7
2018-01-22 3.05 3.1 2.9 3.05 80,040 - 0.73
2018-01-19 3.2 3.25 2.95 3.05 64,323 - 0.73
2018-01-18 3.35 3.5 3 3.22 224,642 - 0.77
2018-01-16 3.05 3.25 2.8 3.15 169,922 - 0.75
2018-01-10 2.65 2.8 2.65 2.7 36,528 - 0.64
2018-01-04 2.76 2.85 2.7 2.75 35,509 - 0.66
2018-01-03 2.75 2.95 2.74 2.84 24,434 - 0.68
2018-01-02 2.6 2.9 2.55 2.79 124,099 - 0.67
2017-12-29 2.55 2.6 2.55 2.6 12,916 - 0.62
2017-12-28 2.91 2.91 2.55 2.55 34,147 - 0.61
2017-12-27 3 3.09 2.85 2.95 18,732 - 0.7
2017-12-26 3.05 3.08 2.9 3 21,188 - 0.72
2017-12-22 3.1 3.27 3.06 3.06 3,769 - 0.73
2017-12-21 3.25 3.3 3.05 3.1 21,906 - 0.74
2017-12-20 3.02 3.35 3 3.3 69,028 - 0.79
2017-12-18 3.1 3.15 2.95 3.15 46,699 - 0.75
2017-12-14 3.05 3.2 3 3.1 74,937 - 0.74
2017-12-13 3.15 3.4 3 3.2 144,450 - 0.76
2017-12-11 2.2 2.35 2.1 2.3 13,289 - 0.55
2017-12-08 2.46 2.5 2.3 2.35 15,171 - 0.56
2017-12-06 2.1 2.2 2.1 2.1 2,666 - 0.5
2017-12-05 2.15 2.22 2.1 2.1 3,265 - 0.5
2017-12-04 2.15 2.25 2.15 2.15 4,085 - 0.51
2017-12-01 2.2 2.2 2.2 2.2 688 - 0.53
2017-11-30 2.25 2.25 2.2 2.2 765 - 0.53
2017-11-29 2.2 2.25 2.2 2.25 787 - 0.54
2017-11-28 2.25 2.34 2.25 2.29 4,012 - 0.55
2017-11-27 2.34 2.37 2.34 2.35 656 - 0.56
2017-11-24 2.4 2.45 2.4 2.4 1,434 - 0.57
2017-11-23 0 0 0 2.49 0 - -
2017-11-22 2.41 2.59 2.3 2.49 6,032 - 0.6
2017-11-21 2.6 2.6 2.4 2.41 3,933 - 0.58
2017-11-20 2.6 2.6 2.56 2.6 4,393 - 0.62
2017-11-17 2.4 2.55 2.4 2.55 1,707 - 0.61
2017-11-16 2.5 2.85 2.41 2.45 74,405 - 0.58
2017-11-15 2.5 2.51 2.5 2.5 914 - 0.6
2017-11-14 2.85 2.9 2.56 2.57 1,282 - 0.5
2017-11-13 2.5 2.66 2.5 2.51 2,422 - 0.48
2017-11-10 2.65 2.65 2.65 2.65 294 - 0.51
2017-11-09 2.65 2.65 2.65 2.65 533 - 0.51
2017-11-08 2.8 2.8 2.8 2.8 377 - 0.54
2017-11-07 2.98 3 2.98 3 588 - 0.58
2017-11-06 2.85 3.2 2.61 2.8 8,732 - 0.54
2017-11-03 2.4 2.49 2.35 2.41 2,283 - 0.46
2017-11-02 2.59 2.59 2.4 2.53 2,654 - 0.49
2017-11-01 2.94 2.94 2.4 2.49 21,120 - 0.48
2017-10-31 2.95 3 2.9 2.9 16,790 - 0.56
2017-10-30 3.05 3.05 3 3 5,431 - 0.58
2017-10-27 3 3.15 3 3 3,169 - 0.58
2017-10-26 3 3.02 3 3.02 2,321 - 0.58
2017-10-25 3.2 3.21 3.05 3.05 8,570 - 0.59
2017-10-24 3.35 3.35 3.2 3.2 1,990 - 0.62
2017-10-23 3.2 3.3 3.15 3.18 2,131 - 0.61
2017-10-20 3.25 3.3 3.15 3.19 8,408 - 0.61
2017-10-19 3.25 3.25 3.2 3.2 1,261 - 0.62
2017-10-18 3.2 3.29 3.2 3.25 3,246 - 0.63
2017-10-17 3.2 3.3 3.2 3.2 5,545 - 0.62
2017-10-16 3.25 3.29 3.2 3.25 1,617 - 0.63
2017-10-13 3.4 3.4 3.25 3.25 3,854 - 0.63
2017-10-12 3.35 3.45 3.3 3.3 2,204 - 0.63
2017-10-11 3.45 3.5 3.36 3.5 1,428 - 0.67
2017-10-10 3.41 3.44 3.39 3.4 1,111 - 0.65
2017-10-09 3.55 3.55 3.4 3.4 1,235 - 0.65
2017-10-06 3.55 3.55 3.46 3.46 383 - 0.67
2017-10-05 3.4 3.53 3.4 3.53 1,678 - 0.68
2017-10-04 3.35 3.5 3.35 3.35 4,323 - 0.64
2017-10-03 3.37 3.37 3.3 3.3 2,648 - 0.63
2017-10-02 3.5 3.5 3.44 3.44 783 - 0.66
2017-09-29 3.25 3.47 3.25 3.45 3,544 - 0.66
2017-09-28 3.32 3.52 3.32 3.52 392 - 0.68
2017-09-27 3.41 3.47 3.41 3.47 218 - 0.67
2017-09-26 3.2 3.55 3.2 3.55 5,609 - 0.68
2017-09-25 3.55 3.55 3.4 3.5 1,168 - 0.67
2017-09-22 3.55 3.55 3.43 3.43 1,789 - 0.66
2017-09-21 3.62 3.69 3.52 3.69 802 - 0.71
Get more Data

Tel-Instrument Electronics Stock History Chart

View TIK PE ratio, PS ratio stocks charts and compare with peers.
TIK Chart
Note: Compare Tel-Instrument Electronics stock price history with the index and industry peers.

Tel-Instrument Electronics Stock Price History: Past 5 years

Max Stock Price6.55Mar 30,2015
Min Stock Price2.1Dec 05,2017
Avg Stock Price4.39

Tel-Instrument Electronics Historical PE ratio: Past 5 years

Max PE Ratio138Nov 10,2015
Min PE Ratio10.3Nov 10,2016
Avg PE Ratio35.83

Tel-Instrument Electronics Historical PS ratio: Past 5 years

Max PS Ratio1.83Feb 13,2014
Min PS Ratio0.46Nov 03,2017
Avg PS Ratio0.87

TIK Industry Peers

Company Price Change (%)
International Isotopes (INIS)0.090 (0%)
Combimatrix (CBMX)6.250 (0%)
Raytheon (RTN)217.730.45 (0.21%)
General Dynamics (GD)224.191.21 (0.54%)
L3 Technologies (LLL)212.890.46 (0.22%)
Northrop Grumman (NOC)3560.91 (0.25%)
Kratos Defense & Security (KTOS)12.610.32 (2.6%)

Tel-Instrument Electronics share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Tel-Instrument Electronics stock analysis. Tel-Instrument Electronics stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. TIK stock closed at $2.33 and traded with a volume of 2,875 on the last trading day. Tel-Instrument Electronics historical P/S ratio was at a high of 1.83 on Feb 13, 2014 and a low of 0.46 on Nov 03, 2017.