TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	2.73	2.74	2.71	2.73	2.73	0.37%	74,473,800
Nov 10, 2025	2.68	2.72	2.67	2.72	2.72	1.49%	82,113,340
Nov 7, 2025	2.68	2.69	2.65	2.68	2.68	-0.37%	59,348,700
Nov 6, 2025	2.70	2.72	2.66	2.69	2.69	-0.74%	85,754,390
Nov 5, 2025	2.60	2.73	2.59	2.71	2.71	3.83%	166,846,500
Nov 4, 2025	2.62	2.63	2.58	2.61	2.61	-0.38%	54,519,000
Nov 3, 2025	2.60	2.63	2.58	2.62	2.62	0.77%	59,272,900
Oct 31, 2025	2.59	2.61	2.59	2.60	2.60	-	58,939,200
Oct 30, 2025	2.63	2.64	2.59	2.60	2.60	-1.52%	81,941,300
Oct 29, 2025	2.66	2.68	2.61	2.64	2.64	-1.86%	99,589,100
Oct 28, 2025	2.70	2.77	2.68	2.69	2.69	1.51%	137,378,400
Oct 27, 2025	2.69	2.69	2.64	2.65	2.65	-0.38%	56,827,100
Oct 24, 2025	2.68	2.70	2.65	2.66	2.66	-0.37%	55,517,200
Oct 23, 2025	2.66	2.68	2.63	2.67	2.67	0.38%	53,493,800
Oct 22, 2025	2.66	2.68	2.64	2.66	2.66	-	65,740,120
Oct 21, 2025	2.58	2.71	2.56	2.66	2.66	3.91%	128,195,500
Oct 20, 2025	2.55	2.58	2.55	2.56	2.56	0.79%	51,878,100
Oct 17, 2025	2.61	2.62	2.53	2.54	2.54	-2.68%	79,490,710
Oct 16, 2025	2.65	2.65	2.59	2.61	2.61	-1.51%	67,271,840
Oct 15, 2025	2.63	2.66	2.60	2.65	2.65	1.15%	65,846,100