TechPrecision Corporation - Common stock (TPCS)
3.4800
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 22nd, 5:08 PM EDT
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.44 | 3.48 | 3.36 | 3.48 | 66,996 | 3.48 |
| 6/17/2026 | 3.53 | 3.53 | 3.44 | 3.45 | 16,819 | 3.45 |
| 6/16/2026 | 3.59 | 3.65 | 3.45 | 3.48 | 45,412 | 3.48 |
| 6/15/2026 | 3.60 | 3.80 | 3.55 | 3.55 | 24,276 | 3.55 |
| 6/12/2026 | 3.68 | 3.85 | 3.56 | 3.59 | 17,672 | 3.59 |
| 6/11/2026 | 3.67 | 3.70 | 3.62 | 3.64 | 9,801 | 3.64 |
| 6/10/2026 | 3.70 | 3.70 | 3.61 | 3.61 | 27,571 | 3.61 |
| 6/09/2026 | 3.73 | 3.80 | 3.57 | 3.63 | 18,481 | 3.63 |
| 6/08/2026 | 3.87 | 3.95 | 3.69 | 3.74 | 65,339 | 3.74 |
| 6/05/2026 | 4.01 | 4.01 | 3.85 | 3.89 | 43,531 | 3.89 |
| 6/04/2026 | 3.97 | 4.05 | 3.96 | 3.98 | 59,688 | 3.98 |
| 6/03/2026 | 3.96 | 3.97 | 3.96 | 3.97 | 5,599 | 3.97 |
| 6/02/2026 | 3.95 | 3.99 | 3.90 | 3.99 | 23,597 | 3.99 |
| 6/01/2026 | 3.99 | 4.00 | 3.89 | 3.95 | 7,977 | 3.95 |
| 5/29/2026 | 0.00 | 4.00 | 3.90 | 3.98 | 8,685 | 3.98 |
| 5/28/2026 | 3.95 | 3.99 | 3.90 | 3.95 | 15,797 | 3.95 |
| 5/27/2026 | 4.01 | 4.01 | 3.95 | 3.99 | 40,430 | 3.99 |
| 5/26/2026 | 3.90 | 4.00 | 3.76 | 4.00 | 60,755 | 4.00 |
| 5/22/2026 | 3.78 | 3.99 | 3.78 | 3.94 | 12,546 | 3.94 |
| 5/21/2026 | 3.95 | 3.95 | 3.75 | 3.78 | 33,600 | 3.78 |
| 5/20/2026 | 3.90 | 3.97 | 3.86 | 3.96 | 13,940 | 3.96 |
| 5/19/2026 | 3.93 | 3.97 | 3.83 | 3.83 | 9,952 | 3.83 |
| 5/18/2026 | 3.87 | 4.05 | 3.87 | 3.88 | 15,638 | 3.88 |
| 5/15/2026 | 3.87 | 4.05 | 3.87 | 4.00 | 17,022 | 4.00 |
| 5/14/2026 | 3.99 | 4.05 | 3.84 | 3.86 | 20,310 | 3.86 |
| 5/13/2026 | 4.10 | 4.10 | 3.99 | 3.99 | 39,597 | 3.99 |
| 5/12/2026 | 4.17 | 4.25 | 4.09 | 4.09 | 18,801 | 4.09 |
| 5/11/2026 | 4.26 | 4.41 | 4.20 | 4.21 | 11,443 | 4.21 |
| 5/08/2026 | 4.23 | 4.35 | 4.10 | 4.10 | 52,387 | 4.10 |
| 5/07/2026 | 4.25 | 4.31 | 4.08 | 4.12 | 17,699 | 4.12 |
| 5/06/2026 | 4.22 | 4.22 | 4.00 | 4.07 | 51,205 | 4.07 |
| 5/05/2026 | 4.16 | 4.37 | 4.15 | 4.16 | 12,492 | 4.16 |
| 5/04/2026 | 4.26 | 4.36 | 4.16 | 4.17 | 30,247 | 4.17 |
| 5/01/2026 | 4.20 | 4.37 | 4.19 | 4.25 | 18,767 | 4.25 |
| 4/30/2026 | 4.22 | 4.32 | 4.14 | 4.22 | 20,387 | 4.22 |
| 4/29/2026 | 4.30 | 4.50 | 4.10 | 4.24 | 41,826 | 4.24 |
| 4/28/2026 | 4.50 | 4.60 | 4.18 | 4.32 | 73,939 | 4.32 |
| 4/27/2026 | 4.15 | 4.69 | 4.15 | 4.50 | 132,741 | 4.50 |
| 4/24/2026 | 3.89 | 4.12 | 3.85 | 4.11 | 144,193 | 4.11 |
| 4/23/2026 | 3.88 | 3.89 | 3.80 | 3.89 | 13,696 | 3.89 |
| 4/22/2026 | 4.00 | 4.00 | 3.90 | 3.94 | 18,961 | 3.94 |
| 4/21/2026 | 3.79 | 4.06 | 3.76 | 3.99 | 80,869 | 3.99 |
| 4/20/2026 | 3.70 | 3.82 | 3.60 | 3.75 | 32,540 | 3.75 |
| 4/17/2026 | 3.74 | 3.85 | 3.66 | 3.66 | 56,358 | 3.66 |
| 4/16/2026 | 3.66 | 3.77 | 3.60 | 3.66 | 18,087 | 3.66 |
| 4/15/2026 | 3.69 | 3.95 | 3.51 | 3.64 | 87,846 | 3.64 |
| 4/14/2026 | 3.44 | 3.82 | 3.44 | 3.67 | 68,338 | 3.67 |
| 4/13/2026 | 3.34 | 3.63 | 3.30 | 3.42 | 51,531 | 3.42 |
| 4/10/2026 | 3.20 | 3.30 | 3.12 | 3.20 | 30,986 | 3.20 |
| 4/09/2026 | 3.10 | 3.26 | 3.10 | 3.21 | 25,506 | 3.21 |
| 4/08/2026 | 3.18 | 3.20 | 2.95 | 3.08 | 87,379 | 3.08 |
| 4/07/2026 | 3.05 | 3.15 | 3.00 | 3.06 | 32,430 | 3.06 |
| 4/06/2026 | 3.10 | 3.19 | 3.07 | 3.09 | 17,318 | 3.09 |
| 4/02/2026 | 2.94 | 3.10 | 2.89 | 3.07 | 60,059 | 3.07 |
| 4/01/2026 | 3.06 | 3.10 | 2.91 | 2.91 | 92,785 | 2.91 |
| 3/31/2026 | 3.01 | 3.12 | 2.88 | 3.01 | 96,891 | 3.01 |
| 3/30/2026 | 3.16 | 3.16 | 3.00 | 3.01 | 59,659 | 3.01 |
| 3/27/2026 | 3.30 | 3.31 | 3.16 | 3.17 | 36,411 | 3.17 |
| 3/26/2026 | 3.36 | 3.38 | 3.29 | 3.32 | 8,993 | 3.32 |
| 3/25/2026 | 3.49 | 3.50 | 3.25 | 3.35 | 80,133 | 3.35 |
| 3/24/2026 | 3.60 | 3.60 | 3.40 | 3.40 | 8,832 | 3.40 |
| 3/23/2026 | 3.57 | 3.74 | 3.45 | 3.57 | 15,684 | 3.57 |