TechPrecision Corporation - Common stock (TPCS)
5.4212
+0.2412 (4.66%)
NASDAQ · Last Trade: Nov 10th, 12:00 PM EST
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/09/2026 | 4.99 | 5.20 | 4.80 | 5.18 | 33,715 | 5.18 |
| 11/06/2026 | 5.02 | 5.37 | 4.90 | 4.90 | 11,332 | 4.90 |
| 11/05/2026 | 5.23 | 5.23 | 5.00 | 5.02 | 34,099 | 5.02 |
| 11/04/2026 | 5.34 | 5.46 | 5.22 | 5.31 | 23,473 | 5.31 |
| 11/03/2026 | 5.38 | 5.45 | 5.28 | 5.34 | 20,444 | 5.34 |
| 11/02/2026 | 5.31 | 5.46 | 5.30 | 5.30 | 5,604 | 5.30 |
| 10/30/2026 | 5.56 | 5.62 | 5.35 | 5.35 | 29,507 | 5.35 |
| 10/29/2026 | 5.56 | 5.62 | 5.53 | 5.53 | 4,180 | 5.53 |
| 10/28/2026 | 5.55 | 5.55 | 5.37 | 5.49 | 16,026 | 5.49 |
| 10/27/2026 | 5.37 | 5.77 | 5.21 | 5.40 | 12,108 | 5.40 |
| 10/26/2026 | 5.21 | 5.41 | 5.21 | 5.38 | 31,561 | 5.38 |
| 10/23/2026 | 5.20 | 5.34 | 5.20 | 5.25 | 13,414 | 5.25 |
| 10/22/2026 | 5.28 | 5.30 | 5.20 | 5.22 | 12,233 | 5.22 |
| 10/21/2026 | 5.25 | 5.37 | 5.25 | 5.37 | 15,021 | 5.37 |
| 10/20/2026 | 5.40 | 5.53 | 5.17 | 5.39 | 132,061 | 5.39 |
| 10/19/2026 | 5.55 | 5.60 | 5.33 | 5.41 | 6,985 | 5.41 |
| 10/16/2026 | 5.40 | 5.57 | 5.32 | 5.43 | 19,469 | 5.43 |
| 10/15/2026 | 5.35 | 5.60 | 5.33 | 5.40 | 41,734 | 5.40 |
| 10/14/2026 | 5.64 | 5.75 | 5.40 | 5.40 | 21,724 | 5.40 |
| 10/13/2026 | 5.66 | 5.70 | 5.43 | 5.68 | 12,749 | 5.68 |
| 10/12/2026 | 5.77 | 5.85 | 5.61 | 5.77 | 10,996 | 5.77 |
| 10/09/2026 | 5.83 | 5.88 | 5.54 | 5.75 | 19,818 | 5.75 |
| 10/08/2026 | 5.78 | 5.89 | 5.51 | 5.82 | 41,353 | 5.82 |
| 10/07/2026 | 5.46 | 5.85 | 5.46 | 5.74 | 49,717 | 5.74 |
| 10/06/2026 | 5.39 | 5.47 | 5.25 | 5.42 | 18,906 | 5.42 |
| 10/05/2026 | 5.28 | 5.46 | 5.28 | 5.33 | 24,662 | 5.33 |
| 10/02/2026 | 5.15 | 5.35 | 5.15 | 5.28 | 31,902 | 5.28 |
| 10/01/2026 | 5.19 | 5.22 | 5.10 | 5.15 | 14,106 | 5.15 |
| 9/30/2026 | 5.18 | 5.26 | 5.13 | 5.23 | 18,692 | 5.23 |
| 9/29/2026 | 5.21 | 5.21 | 5.16 | 5.21 | 5,080 | 5.21 |
| 9/28/2026 | 5.22 | 5.24 | 5.16 | 5.22 | 10,682 | 5.22 |
| 9/25/2026 | 5.26 | 5.28 | 5.20 | 5.26 | 12,038 | 5.26 |
| 9/24/2026 | 5.29 | 5.35 | 5.25 | 5.26 | 7,818 | 5.26 |
| 9/23/2026 | 5.26 | 5.35 | 5.25 | 5.29 | 14,500 | 5.29 |
| 9/22/2026 | 5.30 | 5.35 | 5.29 | 5.31 | 7,415 | 5.31 |
| 9/21/2026 | 5.44 | 5.47 | 5.25 | 5.25 | 8,931 | 5.25 |
| 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 |