Tel-Instrument Electronics Stock Price History, TIK Historical Prices

Add to My Stocks
$3.25 $0 (0%) TIK stock closing price Jun 21, 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
2018-06-20 3.1 3.35 3.1 3.25 26,248 - 0.88
2018-06-19 2.75 3.2 2.75 3.1 52,252 - 0.84
2018-06-18 2.8 2.8 2.7 2.78 14,349 - 0.75
2018-06-15 2.79 2.79 2.75 2.75 221 - 0.74
2018-06-14 2.75 2.79 2.71 2.78 1,094 - 0.75
2018-06-13 2.8 3.02 2.6 2.75 16,094 - 0.74
2018-06-12 2.93 2.95 2.85 2.9 1,204 - 0.79
2018-06-11 2.85 2.85 2.76 2.85 14,554 - 0.77
2018-06-08 3 3 2.75 2.81 1,641 - 0.76
2018-06-07 3 3 2.7 2.83 3,098 - 0.77
2018-06-06 2.86 2.95 2.86 2.9 13,127 - 0.78
2018-06-05 2.65 2.9 2.65 2.9 10,790 - 0.78
2018-06-04 2.7 2.8 2.65 2.65 12,392 - 0.72
2018-06-01 2.91 2.91 2.7 2.75 65,314 - 0.74
2018-05-31 3 3 2.8 2.9 23,148 - 0.78
2018-05-30 3.5 3.7 2.7 2.95 282,408 - 0.8
2018-05-29 2.84 3.45 2.84 3.35 239,926 - 0.91
2018-05-25 2.8 2.8 2.8 2.8 1,843 - 0.76
2018-05-24 2.84 2.85 2.8 2.8 1,268 - 0.76
2018-05-23 2.79 2.8 2.75 2.8 2,283 - 0.76
2018-05-22 2.73 2.79 2.7 2.74 2,590 - 0.74
2018-05-21 2.78 2.8 2.75 2.75 6,770 - 0.74
2018-05-18 2.65 2.7 2.65 2.7 5,434 - 0.73
2018-05-17 2.78 2.85 2.65 2.7 11,704 - 0.73
2018-05-16 2.5 2.7 2.5 2.69 10,650 - 0.73
2018-05-15 2.75 2.75 2.55 2.62 8,297 - 0.71
2018-05-14 2.51 2.6 2.45 2.58 32,929 - 0.7
2018-05-11 2.45 2.7 2.35 2.54 123,936 - 0.69
2018-05-10 2.5 2.6 2.35 2.45 50,855 - 0.66
2018-05-09 3.1 3.85 2.25 2.55 353,739 - 0.69
2018-05-08 2.42 3.05 2.42 3 130,436 - 0.81
2018-05-07 2.4 2.42 2.31 2.35 1,647 - 0.64
2018-05-04 2.45 2.45 2.3 2.35 6,739 - 0.64
2018-05-03 2.3 2.45 2.2 2.45 18,231 - 0.66
2018-05-02 2.25 2.35 2.2 2.33 17,471 - 0.63
2018-05-01 2.36 2.4 2.35 2.37 1,758 - 0.64
2018-04-30 2.4 2.4 2.35 2.4 14,965 - 0.65
2018-04-27 2.4 2.45 2.35 2.4 3,278 - 0.65
2018-04-26 2.3 2.39 2.3 2.39 552 - 0.65
2018-04-25 2.35 2.35 2.3 2.35 7,966 - 0.64
2018-04-24 2.39 2.41 2.3 2.39 4,662 - 0.65
2018-04-23 2.3 2.35 2.25 2.35 7,313 - 0.64
2018-04-20 2.34 2.34 2.25 2.3 1,926 - 0.62
2018-04-19 2.25 2.3 2.2 2.2 7,421 - 0.6
2018-04-18 2.25 2.29 2.25 2.27 1,315 - 0.61
2018-04-17 2.25 2.35 2.25 2.26 4,106 - 0.61
2018-04-16 2.35 2.36 2.28 2.28 5,030 - 0.62
2018-04-13 2.5 2.5 2.25 2.3 30,837 - 0.62
2018-04-12 2.29 2.65 2.2 2.49 136,939 - 0.67
2018-04-11 2.24 2.25 2.2 2.22 6,580 - 0.6
2018-04-10 2.05 2.25 2.05 2.2 7,878 - 0.6
2018-04-09 2.1 2.25 2.1 2.25 36,224 - 0.61
2018-04-06 2.3 2.7 2.06 2.2 125,020 - 0.6
2018-04-05 2.2 2.3 2.15 2.25 32,921 - 0.61
2018-04-04 2.2 2.2 2.15 2.2 6,970 - 0.6
2018-04-03 2.3 2.3 2.25 2.25 523 - 0.61
2018-04-02 2.4 2.4 2.28 2.4 5,957 - 0.65
2018-03-30 0 0 0 2.4 0 - -
2018-03-29 2.4 2.4 2.36 2.4 4,445 - 0.65
2018-03-28 2.35 2.45 2.35 2.4 11,818 - 0.65
2018-03-27 2.45 2.5 2.25 2.47 22,856 - 0.67
2018-03-26 2.65 3.95 2.2 2.46 346,162 - 0.67
2018-03-23 2.4 2.4 2.39 2.39 2,784 - 0.65
2018-03-22 2.55 2.55 2.35 2.4 9,643 - 0.65
2018-03-21 2.4 2.55 2.4 2.5 1,521 - 0.68
2018-03-20 2.46 2.5 2.46 2.5 1,119 - 0.68
2018-03-19 2.64 2.64 2.5 2.5 2,889 - 0.68
2018-03-16 2.6 2.6 2.5 2.59 4,223 - 0.7
2018-03-15 2.6 2.6 2.5 2.51 8,359 - 0.68
2018-03-14 2.55 2.55 2.54 2.54 1,236 - 0.69
2018-03-13 2.53 2.55 2.4 2.54 7,068 - 0.69
2018-03-12 2.51 2.54 2.45 2.54 3,680 - 0.69
2018-03-09 2.4 2.5 2.4 2.5 2,475 - 0.68
2018-03-08 2.45 2.48 2.43 2.43 4,348 - 0.66
2018-03-07 2.5 2.5 2.45 2.45 2,654 - 0.66
2018-03-06 2.45 2.55 2.45 2.5 6,698 - 0.68
2018-03-05 2.45 2.5 2.4 2.46 5,594 - 0.66
2018-03-02 2.3 2.55 2.28 2.55 139,359 - 0.69
2018-03-01 2.34 2.4 2.3 2.34 15,299 - 0.63
2018-02-28 2.3 2.39 2.3 2.35 5,229 - 0.64
2018-02-27 2.4 2.45 2.15 2.29 13,573 - 0.62
2018-02-26 2.35 2.4 2.15 2.15 3,679 - 0.58
2018-02-23 2.35 2.4 2.35 2.4 4,132 - 0.65
2018-02-22 2.15 2.44 2.15 2.35 4,977 - 0.64
2018-02-21 2.15 2.4 2.15 2.38 7,541 - 0.64
2018-02-20 2.3 2.39 2.24 2.25 3,063 - 0.61
2018-02-19 0 0 0 2.33 0 - -
2018-02-16 2.3 2.35 2.28 2.33 2,875 - 0.63
2018-02-15 2.4 2.45 2.15 2.33 13,959 - 0.63
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 Price4.34

Tel-Instrument Electronics Historical PE ratio: Past 5 years

Max PE Ratio137.25Nov 13,2015
Min PE Ratio10.3Nov 10,2016
Avg PE Ratio34.19

Tel-Instrument Electronics Historical PS ratio: Past 5 years

Max PS Ratio1.83Feb 13,2014
Min PS Ratio0.46Nov 03,2017
Avg PS Ratio0.85

TIK Industry Peers

Company Price Change (%)
International Isotopes (INIS)0.080 (0%)
Combimatrix (CBMX)6.250 (0%)
Raytheon (RTN)196.420.18 (0.09%)
General Dynamics (GD)191.40.71 (0.37%)
L3 Technologies (LLL)195.111.48 (0.76%)
Northrop Grumman (NOC)312.081.76 (0.56%)
Kratos Defense & Security (KTOS)11.30.05 (0.44%)

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 $3.25 and traded with a volume of 5,870 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.