TechPrecision Corporation - Common stock (TPCS)
4.4300
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 15th, 7:52 AM EST
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 4.39 | 4.45 | 4.32 | 4.43 | 23,311 | 4.43 |
| 12/11/2025 | 4.10 | 4.35 | 4.10 | 4.35 | 45,903 | 4.35 |
| 12/10/2025 | 4.32 | 4.46 | 4.05 | 4.08 | 92,675 | 4.08 |
| 12/09/2025 | 4.41 | 4.46 | 4.27 | 4.35 | 27,056 | 4.35 |
| 12/08/2025 | 4.51 | 4.53 | 4.30 | 4.39 | 29,271 | 4.39 |
| 12/05/2025 | 4.57 | 4.68 | 4.49 | 4.56 | 2,378 | 4.56 |
| 12/04/2025 | 4.59 | 4.61 | 4.55 | 4.61 | 785 | 4.61 |
| 12/03/2025 | 4.58 | 4.61 | 4.43 | 4.55 | 7,354 | 4.55 |
| 12/02/2025 | 4.57 | 4.61 | 4.41 | 4.54 | 24,636 | 4.54 |
| 12/01/2025 | 4.62 | 4.70 | 4.49 | 4.51 | 29,679 | 4.51 |
| 11/28/2025 | 4.50 | 4.68 | 4.41 | 4.54 | 22,463 | 4.54 |
| 11/26/2025 | 4.64 | 4.73 | 4.53 | 4.53 | 22,293 | 4.53 |
| 11/25/2025 | 4.66 | 4.66 | 4.51 | 4.64 | 19,374 | 4.64 |
| 11/24/2025 | 4.37 | 4.66 | 4.31 | 4.64 | 55,267 | 4.64 |
| 11/21/2025 | 4.20 | 4.50 | 4.11 | 4.34 | 64,663 | 4.34 |
| 11/20/2025 | 4.35 | 4.41 | 4.12 | 4.12 | 49,357 | 4.12 |
| 11/19/2025 | 4.30 | 4.49 | 4.23 | 4.25 | 35,942 | 4.25 |
| 11/18/2025 | 4.40 | 4.49 | 4.21 | 4.31 | 123,283 | 4.31 |
| 11/17/2025 | 5.00 | 5.00 | 4.42 | 4.49 | 26,321 | 4.49 |
| 11/14/2025 | 4.48 | 5.00 | 4.42 | 4.72 | 279,530 | 4.72 |
| 11/13/2025 | 4.47 | 4.62 | 4.37 | 4.48 | 89,691 | 4.48 |
| 11/12/2025 | 4.51 | 4.51 | 4.29 | 4.29 | 16,175 | 4.29 |
| 11/11/2025 | 4.67 | 4.75 | 4.41 | 4.42 | 41,486 | 4.42 |
| 11/10/2025 | 4.96 | 4.96 | 4.63 | 4.67 | 25,308 | 4.67 |
| 11/07/2025 | 4.28 | 4.75 | 4.28 | 4.73 | 49,253 | 4.73 |
| 11/06/2025 | 4.49 | 4.71 | 4.12 | 4.28 | 43,620 | 4.28 |
| 11/05/2025 | 4.60 | 4.72 | 4.51 | 4.52 | 28,562 | 4.52 |
| 11/04/2025 | 4.62 | 4.74 | 4.57 | 4.57 | 12,803 | 4.57 |
| 11/03/2025 | 4.86 | 4.90 | 4.62 | 4.70 | 30,782 | 4.70 |
| 10/31/2025 | 4.69 | 4.99 | 4.55 | 4.99 | 61,842 | 4.99 |
| 10/30/2025 | 4.55 | 4.74 | 4.50 | 4.69 | 18,438 | 4.69 |
| 10/29/2025 | 4.55 | 4.74 | 4.53 | 4.51 | 25,612 | 4.51 |
| 10/28/2025 | 5.02 | 5.02 | 4.56 | 4.57 | 39,129 | 4.57 |
| 10/27/2025 | 5.23 | 5.23 | 4.67 | 4.84 | 47,843 | 4.84 |
| 10/24/2025 | 4.88 | 5.22 | 4.88 | 5.09 | 33,325 | 5.09 |
| 10/23/2025 | 4.77 | 4.92 | 4.60 | 4.73 | 36,646 | 4.73 |
| 10/22/2025 | 4.82 | 4.99 | 4.75 | 4.75 | 10,939 | 4.75 |
| 10/21/2025 | 5.08 | 5.09 | 4.81 | 4.85 | 16,340 | 4.85 |
| 10/20/2025 | 5.00 | 5.15 | 4.85 | 4.96 | 48,382 | 4.96 |
| 10/17/2025 | 5.00 | 5.20 | 4.72 | 4.81 | 13,661 | 4.81 |
| 10/16/2025 | 5.10 | 5.32 | 4.96 | 5.00 | 63,218 | 5.00 |
| 10/15/2025 | 5.33 | 5.41 | 5.07 | 5.15 | 31,853 | 5.15 |
| 10/14/2025 | 5.21 | 5.27 | 5.09 | 5.23 | 12,802 | 5.23 |
| 10/13/2025 | 5.22 | 5.36 | 5.10 | 5.21 | 21,244 | 5.21 |
| 10/10/2025 | 5.56 | 5.56 | 5.14 | 5.17 | 45,091 | 5.17 |
| 10/09/2025 | 5.49 | 5.57 | 5.45 | 5.57 | 9,062 | 5.57 |
| 10/08/2025 | 5.45 | 5.64 | 5.32 | 5.53 | 17,763 | 5.53 |
| 10/07/2025 | 5.58 | 5.64 | 5.41 | 5.48 | 31,275 | 5.48 |
| 10/06/2025 | 5.57 | 5.67 | 5.46 | 5.58 | 38,572 | 5.58 |
| 10/03/2025 | 5.21 | 5.65 | 5.17 | 5.55 | 71,194 | 5.55 |
| 10/02/2025 | 5.34 | 5.34 | 5.20 | 5.23 | 8,247 | 5.23 |
| 10/01/2025 | 5.22 | 5.33 | 5.10 | 5.29 | 41,309 | 5.29 |
| 9/30/2025 | 5.28 | 5.40 | 5.21 | 5.33 | 20,943 | 5.33 |
| 9/29/2025 | 5.25 | 5.45 | 5.17 | 5.35 | 60,119 | 5.35 |
| 9/26/2025 | 5.16 | 5.19 | 5.06 | 5.07 | 26,552 | 5.07 |
| 9/25/2025 | 5.12 | 5.25 | 5.12 | 5.16 | 13,117 | 5.16 |
| 9/24/2025 | 5.11 | 5.23 | 5.11 | 5.20 | 3,911 | 5.20 |
| 9/23/2025 | 5.21 | 5.29 | 5.07 | 5.14 | 39,770 | 5.14 |
| 9/22/2025 | 5.33 | 5.44 | 5.15 | 5.26 | 84,509 | 5.26 |
| 9/19/2025 | 5.40 | 5.45 | 5.31 | 5.43 | 35,596 | 5.43 |
| 9/18/2025 | 5.43 | 5.43 | 5.28 | 5.42 | 27,641 | 5.42 |
| 9/17/2025 | 5.49 | 5.50 | 5.36 | 5.43 | 2,887 | 5.43 |
| 9/16/2025 | 5.39 | 5.50 | 5.35 | 5.50 | 9,595 | 5.50 |
| 9/15/2025 | 5.38 | 5.45 | 5.34 | 5.42 | 16,994 | 5.42 |