TechPrecision Corporation - Common stock (TPCS)
4.2900
-0.1300 (-2.94%)
NASDAQ · Last Trade: Nov 12th, 7:21 PM EST
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/12/2025 | 5.37 | 5.45 | 5.26 | 5.31 | 31,719 | 5.31 |
| 9/11/2025 | 5.45 | 5.50 | 5.35 | 5.45 | 30,790 | 5.45 |
| 9/10/2025 | 5.40 | 5.49 | 5.35 | 5.48 | 13,150 | 5.48 |
| 9/09/2025 | 5.50 | 5.50 | 5.30 | 5.42 | 29,885 | 5.42 |
| 9/08/2025 | 5.28 | 5.45 | 5.25 | 5.34 | 19,524 | 5.34 |
| 9/05/2025 | 5.49 | 5.50 | 5.10 | 5.25 | 35,426 | 5.25 |
| 9/04/2025 | 5.69 | 5.69 | 5.30 | 5.35 | 30,713 | 5.35 |
| 9/03/2025 | 5.57 | 5.82 | 5.51 | 5.64 | 56,862 | 5.64 |
| 9/02/2025 | 5.45 | 5.77 | 5.45 | 5.51 | 50,002 | 5.51 |
| 8/29/2025 | 5.60 | 5.74 | 5.20 | 5.45 | 62,042 | 5.45 |
| 8/28/2025 | 5.40 | 5.80 | 5.40 | 5.65 | 135,130 | 5.65 |
| 8/27/2025 | 5.19 | 5.45 | 5.06 | 5.36 | 60,860 | 5.36 |
| 8/26/2025 | 5.10 | 5.27 | 5.06 | 5.19 | 29,939 | 5.19 |
| 8/25/2025 | 5.09 | 5.30 | 5.03 | 5.20 | 94,106 | 5.20 |
| 8/22/2025 | 4.93 | 5.35 | 4.85 | 5.03 | 309,754 | 5.03 |
| 8/21/2025 | 5.09 | 5.49 | 5.09 | 5.32 | 82,490 | 5.32 |
| 8/20/2025 | 5.14 | 5.45 | 5.00 | 5.26 | 78,262 | 5.26 |
| 8/19/2025 | 5.37 | 5.51 | 5.04 | 5.25 | 27,765 | 5.25 |
| 8/18/2025 | 5.52 | 5.68 | 5.20 | 5.31 | 43,171 | 5.31 |
| 8/15/2025 | 5.01 | 5.57 | 4.91 | 5.49 | 54,059 | 5.49 |
| 8/14/2025 | 5.23 | 5.55 | 4.95 | 5.04 | 46,490 | 5.04 |
| 8/13/2025 | 5.50 | 5.59 | 5.18 | 5.30 | 86,593 | 5.30 |