TechPrecision Corporation - Common stock (TPCS)
5.2600
+0.0100 (0.19%)
NASDAQ · Last Trade: Aug 20th, 11:55 PM EDT
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/12/2025 | 5.80 | 6.04 | 5.45 | 5.58 | 106,666 | 5.58 |
| 8/11/2025 | 5.87 | 6.25 | 5.51 | 5.68 | 151,889 | 5.68 |
| 8/08/2025 | 5.49 | 5.95 | 5.31 | 5.83 | 96,059 | 5.83 |
| 8/07/2025 | 5.43 | 5.68 | 5.36 | 5.47 | 52,422 | 5.47 |
| 8/06/2025 | 5.66 | 5.80 | 5.35 | 5.49 | 111,011 | 5.49 |
| 8/05/2025 | 5.60 | 5.94 | 5.22 | 5.71 | 119,678 | 5.71 |
| 8/04/2025 | 4.85 | 5.60 | 4.85 | 5.60 | 199,680 | 5.60 |
| 8/01/2025 | 4.31 | 4.82 | 4.02 | 4.81 | 136,241 | 4.81 |
| 7/31/2025 | 4.75 | 4.75 | 4.26 | 4.30 | 102,221 | 4.30 |
| 7/30/2025 | 4.79 | 4.99 | 4.50 | 4.58 | 99,184 | 4.58 |
| 7/29/2025 | 4.30 | 4.33 | 4.05 | 4.20 | 26,136 | 4.20 |
| 7/28/2025 | 4.20 | 4.42 | 3.85 | 4.26 | 136,475 | 4.26 |
| 7/25/2025 | 4.04 | 4.24 | 3.94 | 4.14 | 78,804 | 4.14 |
| 7/24/2025 | 3.44 | 4.08 | 3.30 | 4.05 | 125,533 | 4.05 |
| 7/23/2025 | 3.18 | 3.50 | 3.15 | 3.45 | 194,323 | 3.45 |
| 7/22/2025 | 3.20 | 3.30 | 3.13 | 3.14 | 177,038 | 3.14 |
| 7/21/2025 | 3.35 | 3.41 | 3.19 | 3.20 | 78,992 | 3.20 |
| 7/18/2025 | 3.36 | 3.55 | 3.35 | 3.35 | 12,573 | 3.35 |
| 7/17/2025 | 3.50 | 3.55 | 3.36 | 3.36 | 37,043 | 3.36 |
| 7/16/2025 | 3.48 | 3.50 | 3.41 | 3.44 | 15,491 | 3.44 |
| 7/15/2025 | 3.70 | 3.70 | 3.41 | 3.42 | 132,324 | 3.42 |
| 7/14/2025 | 3.73 | 3.74 | 3.44 | 3.61 | 14,422 | 3.61 |
| 7/11/2025 | 3.60 | 3.75 | 3.50 | 3.66 | 14,894 | 3.66 |
| 7/10/2025 | 3.65 | 3.75 | 3.65 | 3.73 | 31,153 | 3.73 |
| 7/09/2025 | 3.60 | 3.68 | 3.45 | 3.63 | 5,315 | 3.63 |
| 7/08/2025 | 3.65 | 3.75 | 3.65 | 3.66 | 17,039 | 3.66 |
| 7/07/2025 | 3.61 | 3.75 | 3.51 | 3.67 | 46,381 | 3.67 |
| 7/03/2025 | 3.69 | 3.69 | 3.61 | 3.61 | 8,528 | 3.61 |
| 7/02/2025 | 3.76 | 3.82 | 3.62 | 3.69 | 25,680 | 3.69 |
| 7/01/2025 | 3.85 | 3.85 | 3.65 | 3.71 | 31,874 | 3.71 |
| 6/30/2025 | 3.50 | 3.84 | 3.36 | 3.74 | 46,672 | 3.74 |
| 6/27/2025 | 3.58 | 3.71 | 3.38 | 3.39 | 51,165 | 3.39 |
| 6/26/2025 | 3.69 | 3.80 | 3.55 | 3.56 | 16,273 | 3.56 |
| 6/25/2025 | 3.88 | 3.88 | 3.65 | 3.69 | 22,128 | 3.69 |
| 6/24/2025 | 3.52 | 3.73 | 3.52 | 3.67 | 12,378 | 3.67 |
| 6/23/2025 | 3.59 | 3.95 | 3.58 | 3.61 | 62,589 | 3.61 |
| 6/20/2025 | 3.36 | 3.50 | 3.26 | 3.49 | 30,659 | 3.49 |
| 6/18/2025 | 3.36 | 3.42 | 3.21 | 3.26 | 11,650 | 3.26 |
| 6/17/2025 | 3.28 | 3.42 | 3.24 | 3.36 | 18,817 | 3.36 |
| 6/16/2025 | 3.22 | 3.43 | 3.22 | 3.30 | 19,873 | 3.30 |
| 6/13/2025 | 3.40 | 3.42 | 3.15 | 3.23 | 64,905 | 3.23 |
| 6/12/2025 | 3.42 | 3.42 | 3.35 | 3.36 | 7,980 | 3.36 |
| 6/11/2025 | 3.52 | 3.56 | 3.29 | 3.42 | 59,018 | 3.42 |
| 6/10/2025 | 3.73 | 3.75 | 3.44 | 3.66 | 42,451 | 3.66 |
| 6/09/2025 | 3.59 | 3.75 | 3.57 | 3.71 | 17,986 | 3.71 |
| 6/06/2025 | 3.71 | 3.80 | 3.56 | 3.56 | 22,503 | 3.56 |
| 6/05/2025 | 3.77 | 3.78 | 3.66 | 3.67 | 20,562 | 3.67 |
| 6/04/2025 | 3.57 | 3.77 | 3.57 | 3.72 | 13,141 | 3.72 |
| 6/03/2025 | 3.51 | 3.70 | 3.45 | 3.55 | 10,508 | 3.55 |
| 6/02/2025 | 3.77 | 3.82 | 3.50 | 3.60 | 59,147 | 3.60 |
| 5/30/2025 | 3.80 | 3.84 | 3.78 | 3.78 | 24,159 | 3.78 |
| 5/29/2025 | 3.90 | 3.90 | 3.77 | 3.82 | 10,988 | 3.82 |
| 5/28/2025 | 3.96 | 3.99 | 3.75 | 3.95 | 34,726 | 3.95 |
| 5/27/2025 | 3.84 | 4.00 | 3.84 | 3.97 | 36,849 | 3.97 |
| 5/23/2025 | 3.83 | 3.99 | 3.77 | 3.84 | 31,305 | 3.84 |
| 5/22/2025 | 4.01 | 4.11 | 3.76 | 3.82 | 68,299 | 3.82 |
| 5/21/2025 | 4.10 | 4.25 | 4.01 | 4.01 | 41,977 | 4.01 |