TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	2.93	3.18	2.88	2.95	2.95	-3.91%	428,700,413
Sep 22, 2025	2.80	3.07	2.75	3.07	3.07	10.04%	506,958,654
Sep 19, 2025	2.93	2.96	2.77	2.79	2.79	-3.79%	198,544,216
Sep 18, 2025	2.93	3.04	2.86	2.90	2.90	-1.02%	264,280,792
Sep 17, 2025	2.92	3.00	2.88	2.93	2.93	0.69%	233,927,458
Sep 16, 2025	2.96	2.99	2.86	2.91	2.91	-1.69%	385,962,883
Sep 15, 2025	2.72	2.96	2.71	2.96	2.96	10.04%	293,528,049
Sep 12, 2025	2.63	2.76	2.62	2.69	2.69	2.28%	188,279,606
Sep 11, 2025	2.55	2.64	2.52	2.63	2.63	3.14%	126,942,397
Sep 10, 2025	2.55	2.59	2.54	2.55	2.55	-0.39%	67,863,788
Sep 9, 2025	2.60	2.61	2.55	2.56	2.56	-2.29%	84,097,851
Sep 8, 2025	2.63	2.66	2.58	2.62	2.62	-0.76%	98,300,600
Sep 5, 2025	2.60	2.64	2.56	2.64	2.64	2.33%	113,647,900
Sep 4, 2025	2.59	2.72	2.55	2.58	2.58	-0.39%	151,779,987
Sep 3, 2025	2.66	2.71	2.58	2.59	2.59	-2.26%	154,568,878
Sep 2, 2025	2.73	2.76	2.63	2.65	2.65	-2.57%	174,401,742
Sep 1, 2025	2.64	2.85	2.60	2.72	2.72	3.82%	283,608,370
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