TechPrecision Corporation - Common stock (TPCS)
4.8900
+0.0200 (0.41%)
NASDAQ · Last Trade: Feb 4th, 11:03 AM EST
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.50 | 4.89 | 4.40 | 4.87 | 24,489 | 4.87 |
| 2/02/2026 | 4.75 | 4.86 | 4.50 | 4.50 | 46,468 | 4.50 |
| 1/30/2026 | 4.95 | 4.95 | 4.72 | 4.77 | 8,763 | 4.77 |
| 1/29/2026 | 4.88 | 4.96 | 4.70 | 4.93 | 12,508 | 4.93 |
| 1/28/2026 | 4.83 | 4.95 | 4.83 | 4.95 | 3,550 | 4.95 |
| 1/27/2026 | 4.84 | 5.03 | 4.83 | 4.83 | 20,756 | 4.83 |
| 1/26/2026 | 4.85 | 4.94 | 4.82 | 4.83 | 14,967 | 4.83 |
| 1/23/2026 | 4.81 | 5.03 | 4.80 | 4.88 | 17,864 | 4.88 |
| 1/22/2026 | 4.84 | 5.04 | 4.77 | 4.81 | 7,694 | 4.81 |
| 1/21/2026 | 4.88 | 4.95 | 4.75 | 4.76 | 8,621 | 4.76 |
| 1/20/2026 | 5.00 | 5.00 | 4.80 | 4.82 | 18,712 | 4.82 |
| 1/16/2026 | 5.11 | 5.20 | 5.00 | 5.01 | 11,267 | 5.01 |
| 1/15/2026 | 5.00 | 5.33 | 4.95 | 5.05 | 23,821 | 5.05 |
| 1/14/2026 | 4.92 | 5.12 | 4.90 | 5.00 | 19,488 | 5.00 |
| 1/13/2026 | 4.90 | 5.12 | 4.86 | 4.95 | 32,730 | 4.95 |
| 1/12/2026 | 5.05 | 5.11 | 4.86 | 4.91 | 12,936 | 4.91 |
| 1/09/2026 | 5.24 | 5.47 | 5.05 | 5.06 | 39,924 | 5.06 |
| 1/08/2026 | 5.32 | 5.69 | 5.27 | 5.32 | 63,479 | 5.32 |
| 1/07/2026 | 5.09 | 5.29 | 5.03 | 5.12 | 52,559 | 5.12 |
| 1/06/2026 | 5.03 | 5.21 | 4.90 | 5.03 | 64,067 | 5.03 |
| 1/05/2026 | 4.95 | 5.20 | 4.84 | 4.98 | 108,194 | 4.98 |
| 1/02/2026 | 4.79 | 4.95 | 4.59 | 4.95 | 41,385 | 4.95 |
| 12/31/2025 | 4.82 | 4.93 | 4.61 | 4.83 | 59,214 | 4.83 |
| 12/30/2025 | 4.89 | 4.95 | 4.73 | 4.82 | 30,346 | 4.82 |
| 12/29/2025 | 4.80 | 5.07 | 4.75 | 4.92 | 62,485 | 4.92 |
| 12/26/2025 | 4.60 | 4.98 | 4.58 | 4.88 | 48,139 | 4.88 |
| 12/24/2025 | 4.65 | 4.85 | 4.56 | 4.66 | 14,927 | 4.66 |
| 12/23/2025 | 4.61 | 4.84 | 4.60 | 4.61 | 49,178 | 4.61 |
| 12/22/2025 | 4.54 | 4.69 | 4.48 | 4.60 | 39,830 | 4.60 |
| 12/19/2025 | 4.55 | 4.64 | 4.41 | 4.60 | 22,448 | 4.60 |
| 12/18/2025 | 4.55 | 4.64 | 4.24 | 4.60 | 56,374 | 4.60 |
| 12/17/2025 | 4.44 | 4.74 | 4.32 | 4.58 | 26,573 | 4.58 |
| 12/16/2025 | 4.50 | 4.59 | 4.26 | 4.46 | 17,789 | 4.46 |
| 12/15/2025 | 4.47 | 4.58 | 4.40 | 4.50 | 33,172 | 4.50 |
| 12/12/2025 | 4.39 | 4.45 | 4.32 | 4.43 | 23,311 | 4.43 |
| 12/11/2025 | 4.10 | 4.35 | 4.10 | 4.35 | 45,903 | 4.35 |
| 12/10/2025 | 4.32 | 4.46 | 4.05 | 4.08 | 92,675 | 4.08 |
| 12/09/2025 | 4.41 | 4.46 | 4.27 | 4.35 | 27,056 | 4.35 |
| 12/08/2025 | 4.51 | 4.53 | 4.30 | 4.39 | 29,271 | 4.39 |
| 12/05/2025 | 4.57 | 4.68 | 4.49 | 4.56 | 2,378 | 4.56 |
| 12/04/2025 | 4.59 | 4.61 | 4.55 | 4.61 | 785 | 4.61 |
| 12/03/2025 | 4.58 | 4.61 | 4.43 | 4.55 | 7,354 | 4.55 |
| 12/02/2025 | 4.57 | 4.61 | 4.41 | 4.54 | 24,636 | 4.54 |
| 12/01/2025 | 4.62 | 4.70 | 4.49 | 4.51 | 29,679 | 4.51 |
| 11/28/2025 | 4.50 | 4.68 | 4.41 | 4.54 | 22,463 | 4.54 |
| 11/26/2025 | 4.64 | 4.73 | 4.53 | 4.53 | 22,293 | 4.53 |
| 11/25/2025 | 4.66 | 4.66 | 4.51 | 4.64 | 19,374 | 4.64 |
| 11/24/2025 | 4.37 | 4.66 | 4.31 | 4.64 | 55,267 | 4.64 |
| 11/21/2025 | 4.20 | 4.50 | 4.11 | 4.34 | 64,663 | 4.34 |
| 11/20/2025 | 4.35 | 4.41 | 4.12 | 4.12 | 49,357 | 4.12 |
| 11/19/2025 | 4.30 | 4.49 | 4.23 | 4.25 | 35,942 | 4.25 |
| 11/18/2025 | 4.40 | 4.49 | 4.21 | 4.31 | 123,283 | 4.31 |
| 11/17/2025 | 5.00 | 5.00 | 4.42 | 4.49 | 26,321 | 4.49 |
| 11/14/2025 | 4.48 | 5.00 | 4.42 | 4.72 | 279,530 | 4.72 |
| 11/13/2025 | 4.47 | 4.62 | 4.37 | 4.48 | 89,691 | 4.48 |
| 11/12/2025 | 4.51 | 4.51 | 4.29 | 4.29 | 16,175 | 4.29 |
| 11/11/2025 | 4.67 | 4.75 | 4.41 | 4.42 | 41,486 | 4.42 |
| 11/10/2025 | 4.96 | 4.96 | 4.63 | 4.67 | 25,308 | 4.67 |
| 11/07/2025 | 4.28 | 4.75 | 4.28 | 4.73 | 49,253 | 4.73 |
| 11/06/2025 | 4.49 | 4.71 | 4.12 | 4.28 | 43,620 | 4.28 |
| 11/05/2025 | 4.60 | 4.72 | 4.51 | 4.52 | 28,562 | 4.52 |
| 11/04/2025 | 4.62 | 4.74 | 4.57 | 4.57 | 12,803 | 4.57 |