TechPrecision Corporation - Common stock (TPCS)
4.6400
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 7th, 7:16 AM EDT
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2026 | 4.68 | 4.79 | 4.62 | 4.64 | 22,055 | 4.64 |
| 8/05/2026 | 4.72 | 4.72 | 4.66 | 4.68 | 4,257 | 4.68 |
| 8/04/2026 | 4.74 | 4.80 | 4.53 | 4.72 | 15,080 | 4.72 |
| 8/03/2026 | 4.79 | 4.80 | 4.72 | 4.76 | 4,551 | 4.76 |
| 7/31/2026 | 4.56 | 4.76 | 4.56 | 4.72 | 47,049 | 4.72 |
| 7/30/2026 | 4.50 | 4.60 | 4.50 | 4.58 | 6,595 | 4.58 |
| 7/29/2026 | 4.50 | 4.53 | 4.41 | 4.41 | 12,528 | 4.41 |
| 7/28/2026 | 4.50 | 4.65 | 4.50 | 4.55 | 28,283 | 4.55 |
| 7/27/2026 | 4.53 | 4.64 | 4.50 | 4.50 | 36,031 | 4.50 |
| 7/24/2026 | 4.55 | 4.62 | 4.43 | 4.56 | 59,875 | 4.56 |
| 7/23/2026 | 4.61 | 4.72 | 4.56 | 4.56 | 10,503 | 4.56 |
| 7/22/2026 | 4.65 | 4.72 | 4.61 | 4.67 | 10,111 | 4.67 |
| 7/21/2026 | 4.70 | 4.76 | 4.58 | 4.72 | 13,741 | 4.72 |
| 7/20/2026 | 4.57 | 4.78 | 4.44 | 4.63 | 71,541 | 4.63 |
| 7/17/2026 | 4.51 | 4.63 | 4.42 | 4.58 | 19,860 | 4.58 |
| 7/16/2026 | 4.60 | 4.83 | 4.53 | 4.57 | 22,415 | 4.57 |
| 7/15/2026 | 4.80 | 4.80 | 4.62 | 4.62 | 35,645 | 4.62 |
| 7/14/2026 | 4.69 | 4.75 | 4.54 | 4.56 | 14,047 | 4.56 |
| 7/13/2026 | 4.75 | 4.90 | 4.66 | 4.70 | 36,686 | 4.70 |
| 7/10/2026 | 4.92 | 4.92 | 4.80 | 4.80 | 21,205 | 4.80 |
| 7/09/2026 | 4.94 | 5.00 | 4.90 | 4.91 | 22,994 | 4.91 |
| 7/08/2026 | 4.87 | 4.98 | 4.87 | 4.94 | 20,348 | 4.94 |
| 7/07/2026 | 5.15 | 5.15 | 4.78 | 4.93 | 30,509 | 4.93 |
| 7/06/2026 | 4.97 | 5.35 | 4.95 | 5.03 | 75,267 | 5.03 |
| 7/02/2026 | 5.24 | 5.30 | 4.90 | 5.02 | 74,155 | 5.02 |
| 7/01/2026 | 5.29 | 5.35 | 5.12 | 5.24 | 64,807 | 5.24 |
| 6/30/2026 | 4.84 | 5.35 | 4.81 | 5.24 | 184,136 | 5.24 |
| 6/29/2026 | 4.58 | 4.97 | 4.57 | 4.90 | 255,027 | 4.90 |
| 6/26/2026 | 3.79 | 4.48 | 3.65 | 4.48 | 239,707 | 4.48 |
| 6/25/2026 | 3.88 | 3.88 | 3.60 | 3.76 | 43,799 | 3.76 |
| 6/24/2026 | 3.89 | 3.89 | 3.68 | 3.85 | 8,448 | 3.85 |
| 6/23/2026 | 3.46 | 4.05 | 3.46 | 3.82 | 126,494 | 3.82 |
| 6/22/2026 | 3.43 | 3.60 | 3.40 | 3.48 | 43,778 | 3.48 |
| 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 |