TechPrecision Corporation - Common stock (TPCS)
4.1400
+0.0900 (2.22%)
NASDAQ · Last Trade: Jul 25th, 11:35 PM EDT
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/20/2025 | 4.35 | 4.40 | 4.04 | 4.10 | 60,501 | 4.10 |
| 5/19/2025 | 4.00 | 4.42 | 4.00 | 4.37 | 103,712 | 4.37 |
| 5/16/2025 | 4.02 | 4.10 | 3.79 | 4.00 | 175,025 | 4.00 |
| 5/15/2025 | 3.88 | 4.14 | 3.81 | 4.00 | 141,611 | 4.00 |
| 5/14/2025 | 3.36 | 3.94 | 3.24 | 3.86 | 184,002 | 3.86 |
| 5/13/2025 | 3.25 | 3.44 | 3.16 | 3.39 | 72,577 | 3.39 |
| 5/12/2025 | 3.15 | 3.33 | 3.15 | 3.23 | 24,740 | 3.23 |
| 5/09/2025 | 3.17 | 3.34 | 3.13 | 3.17 | 61,243 | 3.17 |
| 5/08/2025 | 2.95 | 3.29 | 2.95 | 3.13 | 144,989 | 3.13 |
| 5/07/2025 | 2.93 | 2.99 | 2.83 | 2.86 | 22,642 | 2.86 |
| 5/06/2025 | 2.95 | 3.00 | 2.88 | 2.92 | 20,889 | 2.92 |
| 5/05/2025 | 2.90 | 2.98 | 2.75 | 2.95 | 33,942 | 2.95 |
| 5/02/2025 | 2.50 | 2.87 | 2.50 | 2.87 | 69,170 | 2.87 |
| 5/01/2025 | 2.50 | 2.59 | 2.45 | 2.57 | 13,038 | 2.57 |
| 4/30/2025 | 2.47 | 2.50 | 2.44 | 2.44 | 14,702 | 2.44 |
| 4/29/2025 | 2.48 | 2.58 | 2.42 | 2.52 | 66,556 | 2.52 |
| 4/28/2025 | 2.55 | 2.58 | 2.42 | 2.46 | 33,978 | 2.46 |