TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.65	2.67	2.60	2.64	-	1.54%	48,006,246
Jan 21, 2026	2.58	2.62	2.57	2.60	2.60	0.39%	70,783,340
Jan 20, 2026	2.60	2.63	2.58	2.59	2.59	-0.77%	73,023,100
Jan 19, 2026	2.58	2.63	2.56	2.61	2.61	0.77%	68,031,300
Jan 16, 2026	2.65	2.67	2.58	2.59	2.59	-1.89%	87,106,050
Jan 15, 2026	2.67	2.69	2.60	2.64	2.64	-1.86%	86,602,000
Jan 14, 2026	2.68	2.74	2.64	2.69	2.69	0.37%	126,556,000
Jan 13, 2026	2.73	2.77	2.66	2.68	2.68	-2.19%	121,546,400
Jan 12, 2026	2.64	2.75	2.63	2.74	2.74	3.79%	158,543,200
Jan 9, 2026	2.62	2.66	2.62	2.64	2.64	0.38%	87,916,400
Jan 8, 2026	2.60	2.64	2.58	2.63	2.63	1.15%	69,469,000
Jan 7, 2026	2.65	2.66	2.59	2.60	2.60	-1.89%	81,392,180
Jan 6, 2026	2.57	2.67	2.56	2.65	2.65	3.11%	135,455,200
Jan 5, 2026	2.55	2.58	2.54	2.57	2.57	1.18%	61,703,800
Dec 31, 2025	2.57	2.57	2.52	2.54	2.54	-0.78%	73,859,320
Dec 30, 2025	2.56	2.59	2.55	2.56	2.56	-0.39%	59,541,200
Dec 29, 2025	2.61	2.61	2.57	2.57	2.57	-1.53%	60,957,200
Dec 26, 2025	2.59	2.64	2.57	2.61	2.61	0.38%	88,596,000
Dec 25, 2025	2.60	2.61	2.57	2.60	2.60	-	51,074,000
Dec 24, 2025	2.56	2.60	2.56	2.60	2.60	1.17%	44,904,800
Dec 23, 2025	2.59	2.60	2.56	2.57	2.57	-1.15%	56,047,700
Dec 22, 2025	2.61	2.62	2.59	2.60	2.60	-0.38%	56,095,600
Dec 19, 2025	2.56	2.61	2.55	2.61	2.61	1.95%	56,470,400
Dec 18, 2025	2.57	2.60	2.55	2.56	2.56	-1.16%	56,369,980
Dec 17, 2025	2.55	2.59	2.52	2.59	2.59	1.57%	73,714,280
Dec 16, 2025	2.63	2.63	2.54	2.55	2.55	-3.04%	91,795,900
Dec 15, 2025	2.62	2.67	2.59	2.63	2.63	-0.75%	73,259,680
Dec 12, 2025	2.67	2.70	2.64	2.65	2.65	-1.12%	112,967,400
Dec 11, 2025	2.84	2.85	2.68	2.68	2.68	-6.29%	187,371,200
Dec 10, 2025	2.86	2.91	2.81	2.86	2.86	-1.04%	167,265,800
Dec 9, 2025	2.84	2.92	2.81	2.89	2.89	1.76%	233,025,100
Dec 8, 2025	2.87	2.88	2.82	2.84	2.84	-0.70%	130,605,900
Dec 5, 2025	2.78	2.87	2.75	2.86	2.86	2.88%	177,067,800
Dec 4, 2025	2.84	2.85	2.77	2.78	2.78	-2.46%	160,416,800
Dec 3, 2025	2.86	2.89	2.80	2.85	2.85	-	236,616,800
Dec 2, 2025	2.84	2.92	2.79	2.85	2.85	-1.38%	384,775,500
Dec 1, 2025	2.63	2.89	2.62	2.89	2.89	9.89%	405,018,600
Nov 28, 2025	2.62	2.64	2.58	2.63	2.63	0.77%	47,579,460
Nov 27, 2025	2.65	2.67	2.61	2.61	2.61	-1.51%	54,796,760
Nov 26, 2025	2.65	2.72	2.63	2.65	2.65	-	74,480,170
Nov 25, 2025	2.60	2.69	2.57	2.65	2.65	2.32%	93,757,913
Nov 24, 2025	2.54	2.72	2.53	2.59	2.59	1.97%	93,571,583
Nov 21, 2025	2.63	2.65	2.54	2.54	2.54	-4.51%	88,860,000
Nov 20, 2025	2.66	2.70	2.65	2.66	2.66	-	52,381,700
Nov 19, 2025	2.71	2.73	2.63	2.66	2.66	-2.56%	76,554,600
Nov 18, 2025	2.80	2.81	2.69	2.73	2.73	-2.50%	95,443,600
Nov 17, 2025	2.73	2.82	2.73	2.80	2.80	2.19%	117,349,300
Nov 14, 2025	2.73	2.78	2.72	2.74	2.74	-	78,029,600
Nov 13, 2025	2.70	2.76	2.69	2.74	2.74	1.11%	86,069,610
Nov 12, 2025	2.72	2.73	2.68	2.71	2.71	-0.73%	73,062,580