TechPrecision Corporation - Common stock (TPCS)
5.2500
-0.1500 (-2.78%)
NASDAQ · Last Trade: Sep 21st, 4:20 PM EDT
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.35 | 5.54 | 5.32 | 5.40 | 20,239 | 5.40 |
| 9/17/2026 | 5.42 | 5.48 | 5.35 | 5.41 | 6,539 | 5.41 |
| 9/16/2026 | 5.35 | 5.54 | 5.32 | 5.32 | 22,869 | 5.32 |
| 9/15/2026 | 5.34 | 5.44 | 5.25 | 5.35 | 9,285 | 5.35 |
| 9/14/2026 | 5.65 | 5.70 | 5.37 | 5.40 | 48,524 | 5.40 |
| 9/11/2026 | 5.64 | 5.80 | 5.64 | 5.77 | 21,749 | 5.77 |
| 9/10/2026 | 5.73 | 5.75 | 5.60 | 5.66 | 14,411 | 5.66 |
| 9/09/2026 | 5.71 | 5.84 | 5.69 | 5.77 | 9,135 | 5.77 |
| 9/08/2026 | 5.84 | 5.84 | 5.71 | 5.79 | 13,152 | 5.79 |
| 9/04/2026 | 5.60 | 5.85 | 5.48 | 5.80 | 41,475 | 5.80 |
| 9/03/2026 | 5.53 | 5.65 | 5.12 | 5.54 | 175,068 | 5.54 |
| 9/02/2026 | 5.53 | 5.61 | 5.51 | 5.55 | 11,017 | 5.55 |
| 9/01/2026 | 5.51 | 5.57 | 5.40 | 5.40 | 11,233 | 5.40 |
| 8/31/2026 | 5.69 | 5.69 | 5.50 | 5.53 | 12,314 | 5.53 |
| 8/28/2026 | 5.60 | 5.89 | 5.60 | 5.68 | 24,921 | 5.68 |
| 8/27/2026 | 5.72 | 5.75 | 5.51 | 5.55 | 34,637 | 5.55 |
| 8/26/2026 | 5.73 | 5.73 | 5.61 | 5.73 | 16,666 | 5.73 |
| 8/25/2026 | 5.65 | 5.78 | 5.65 | 5.66 | 11,164 | 5.66 |
| 8/24/2026 | 5.74 | 5.87 | 5.65 | 5.77 | 19,968 | 5.77 |
| 8/21/2026 | 5.75 | 5.93 | 5.68 | 5.69 | 44,545 | 5.69 |
| 8/20/2026 | 5.76 | 5.82 | 5.68 | 5.80 | 19,961 | 5.80 |
| 8/19/2026 | 6.02 | 6.02 | 5.82 | 5.82 | 22,369 | 5.82 |
| 8/18/2026 | 6.05 | 6.19 | 5.84 | 6.02 | 89,159 | 6.02 |
| 8/17/2026 | 5.99 | 6.31 | 5.80 | 6.23 | 144,714 | 6.23 |
| 8/14/2026 | 5.60 | 6.10 | 5.18 | 5.99 | 522,043 | 5.99 |
| 8/13/2026 | 4.85 | 4.99 | 4.81 | 4.84 | 162,390 | 4.84 |
| 8/12/2026 | 4.88 | 5.00 | 4.78 | 4.82 | 12,636 | 4.82 |
| 8/11/2026 | 4.84 | 5.04 | 4.84 | 4.85 | 8,649 | 4.85 |
| 8/10/2026 | 4.99 | 5.02 | 4.86 | 4.86 | 19,071 | 4.86 |
| 8/07/2026 | 4.70 | 5.00 | 4.70 | 4.96 | 70,690 | 4.96 |
| 8/06/2026 | 4.68 | 4.79 | 4.62 | 4.64 | 22,055 | 4.64 |
| 8/05/2026 | 4.72 | 4.72 | 4.66 | 4.68 | 4,257 | 4.68 |
| 8/04/2026 | 4.74 | 4.80 | 4.53 | 4.72 | 15,080 | 4.72 |
| 8/03/2026 | 4.79 | 4.80 | 4.72 | 4.76 | 4,551 | 4.76 |
| 7/31/2026 | 4.56 | 4.76 | 4.56 | 4.72 | 47,049 | 4.72 |
| 7/30/2026 | 4.50 | 4.60 | 4.50 | 4.58 | 6,595 | 4.58 |
| 7/29/2026 | 4.50 | 4.53 | 4.41 | 4.41 | 12,528 | 4.41 |
| 7/28/2026 | 4.50 | 4.65 | 4.50 | 4.55 | 28,283 | 4.55 |
| 7/27/2026 | 4.53 | 4.64 | 4.50 | 4.50 | 36,031 | 4.50 |
| 7/24/2026 | 4.55 | 4.62 | 4.43 | 4.56 | 59,875 | 4.56 |
| 7/23/2026 | 4.61 | 4.72 | 4.56 | 4.56 | 10,503 | 4.56 |
| 7/22/2026 | 4.65 | 4.72 | 4.61 | 4.67 | 10,111 | 4.67 |
| 7/21/2026 | 4.70 | 4.76 | 4.58 | 4.72 | 13,741 | 4.72 |
| 7/20/2026 | 4.57 | 4.78 | 4.44 | 4.63 | 71,541 | 4.63 |
| 7/17/2026 | 4.51 | 4.63 | 4.42 | 4.58 | 19,860 | 4.58 |
| 7/16/2026 | 4.60 | 4.83 | 4.53 | 4.57 | 22,415 | 4.57 |
| 7/15/2026 | 4.80 | 4.80 | 4.62 | 4.62 | 35,645 | 4.62 |
| 7/14/2026 | 4.69 | 4.75 | 4.54 | 4.56 | 14,047 | 4.56 |
| 7/13/2026 | 4.75 | 4.90 | 4.66 | 4.70 | 36,686 | 4.70 |
| 7/10/2026 | 4.92 | 4.92 | 4.80 | 4.80 | 21,205 | 4.80 |
| 7/09/2026 | 4.94 | 5.00 | 4.90 | 4.91 | 22,994 | 4.91 |
| 7/08/2026 | 4.87 | 4.98 | 4.87 | 4.94 | 20,348 | 4.94 |
| 7/07/2026 | 5.15 | 5.15 | 4.78 | 4.93 | 30,509 | 4.93 |
| 7/06/2026 | 4.97 | 5.35 | 4.95 | 5.03 | 75,267 | 5.03 |
| 7/02/2026 | 5.24 | 5.30 | 4.90 | 5.02 | 74,155 | 5.02 |
| 7/01/2026 | 5.29 | 5.35 | 5.12 | 5.24 | 64,807 | 5.24 |
| 6/30/2026 | 4.84 | 5.35 | 4.81 | 5.24 | 184,136 | 5.24 |
| 6/29/2026 | 4.58 | 4.97 | 4.57 | 4.90 | 255,027 | 4.90 |
| 6/26/2026 | 3.79 | 4.48 | 3.65 | 4.48 | 239,707 | 4.48 |
| 6/25/2026 | 3.88 | 3.88 | 3.60 | 3.76 | 43,799 | 3.76 |
| 6/24/2026 | 3.89 | 3.89 | 3.68 | 3.85 | 8,448 | 3.85 |
| 6/23/2026 | 3.46 | 4.05 | 3.46 | 3.82 | 126,494 | 3.82 |
| 6/22/2026 | 3.43 | 3.60 | 3.40 | 3.48 | 43,778 | 3.48 |