TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.65	2.65	2.60	2.62	2.62	-1.13%	101,365,535
Aug 28, 2025	2.60	2.66	2.56	2.65	2.65	1.92%	126,815,040
Aug 27, 2025	2.69	2.74	2.60	2.60	2.60	-2.99%	136,238,640
Aug 26, 2025	2.64	2.72	2.61	2.68	2.68	1.52%	147,473,084
Aug 25, 2025	2.66	2.67	2.61	2.64	2.64	-	124,334,904
Aug 22, 2025	2.64	2.67	2.61	2.64	2.64	-0.38%	105,203,622
Aug 21, 2025	2.66	2.72	2.61	2.65	2.65	-0.38%	149,828,350
Aug 20, 2025	2.58	2.66	2.56	2.66	2.66	3.10%	178,831,724
Aug 19, 2025	2.56	2.61	2.52	2.58	2.58	0.78%	160,010,939
Aug 18, 2025	2.46	2.61	2.46	2.56	2.56	4.92%	236,365,208
Aug 15, 2025	2.37	2.44	2.37	2.44	2.44	2.52%	93,584,033
Aug 14, 2025	2.44	2.45	2.38	2.38	2.38	-2.46%	88,576,100
Aug 13, 2025	2.44	2.45	2.42	2.44	2.44	-	57,201,800
Aug 12, 2025	2.45	2.46	2.43	2.44	2.44	-0.41%	50,109,200
Aug 11, 2025	2.42	2.46	2.42	2.45	2.45	1.24%	75,086,300
Aug 8, 2025	2.46	2.46	2.41	2.42	2.42	-1.63%	70,037,000
Aug 7, 2025	2.44	2.47	2.42	2.46	2.46	1.23%	114,387,664
Aug 6, 2025	2.41	2.44	2.39	2.43	2.43	0.83%	76,266,289
Aug 5, 2025	2.40	2.44	2.40	2.41	2.41	0.42%	58,529,190
Aug 4, 2025	2.38	2.41	2.37	2.40	2.40	-	47,401,782
Aug 1, 2025	2.38	2.41	2.37	2.40	2.40	0.84%	48,258,002
Jul 31, 2025	2.44	2.46	2.37	2.38	2.38	-2.06%	97,108,304
Jul 30, 2025	2.44	2.46	2.41	2.43	2.43	-0.41%	70,056,296
Jul 29, 2025	2.43	2.45	2.40	2.44	2.44	0.41%	74,085,899
Jul 28, 2025	2.45	2.45	2.42	2.43	2.43	-0.41%	57,694,500
Jul 25, 2025	2.45	2.46	2.43	2.44	2.44	-	64,022,000
Jul 24, 2025	2.40	2.45	2.40	2.44	2.44	1.67%	87,806,335
Jul 23, 2025	2.43	2.48	2.40	2.40	2.40	-1.23%	105,157,926
Jul 22, 2025	2.42	2.44	2.40	2.43	2.43	0.41%	78,131,580
Jul 21, 2025	2.41	2.44	2.40	2.42	2.42	0.83%	93,729,102
Jul 18, 2025	2.43	2.47	2.39	2.40	2.40	-2.04%	163,394,702
Jul 17, 2025	2.30	2.53	2.30	2.45	2.45	6.52%	302,328,920
Jul 16, 2025	2.29	2.32	2.29	2.30	2.30	-	58,775,000
Jul 15, 2025	2.36	2.36	2.28	2.30	2.30	-2.13%	115,511,110
Jul 14, 2025	2.41	2.41	2.33	2.35	2.35	-4.08%	118,744,735
Jul 11, 2025	2.44	2.46	2.41	2.45	2.45	-	90,269,800
Jul 10, 2025	2.43	2.46	2.42	2.45	2.45	0.82%	83,782,320
Jul 9, 2025	2.44	2.45	2.42	2.43	2.43	-0.41%	53,389,300
Jul 8, 2025	2.39	2.44	2.38	2.44	2.44	1.67%	74,490,582
Jul 7, 2025	2.40	2.41	2.38	2.40	2.40	-	37,336,400
Jul 4, 2025	2.44	2.44	2.40	2.40	2.40	-1.23%	66,280,500
Jul 3, 2025	2.39	2.45	2.39	2.43	2.43	1.67%	88,438,253
Jul 2, 2025	2.42	2.43	2.38	2.39	2.39	-1.24%	62,024,300
Jul 1, 2025	2.43	2.45	2.40	2.42	2.42	-0.41%	58,095,616
Jun 30, 2025	2.43	2.46	2.42	2.43	2.43	0.83%	60,819,600
Jun 27, 2025	2.41	2.44	2.40	2.41	2.41	0.42%	53,186,986
Jun 26, 2025	2.42	2.44	2.40	2.40	2.40	-0.83%	65,543,866
Jun 25, 2025	2.40	2.42	2.37	2.42	2.42	0.83%	75,554,251
Jun 24, 2025	2.35	2.41	2.35	2.40	2.40	2.13%	86,941,693
Jun 23, 2025	2.31	2.37	2.30	2.35	2.35	0.86%	54,707,700