TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.63	2.77	2.63	2.66	-	2.31%	83,651,702
Mar 31, 2026	2.67	2.69	2.59	2.60	2.60	-3.35%	79,599,670
Mar 30, 2026	2.64	2.70	2.55	2.69	2.69	0.37%	124,274,300
Mar 27, 2026	2.63	2.71	2.62	2.68	2.68	0.37%	75,928,070
Mar 26, 2026	2.75	2.79	2.66	2.67	2.67	-2.91%	100,046,000
Mar 25, 2026	2.71	2.76	2.69	2.75	2.75	1.48%	99,797,200
Mar 24, 2026	2.65	2.72	2.59	2.71	2.71	5.04%	121,834,500
Mar 23, 2026	2.62	2.70	2.55	2.58	2.58	-4.44%	148,933,760
Mar 20, 2026	2.76	2.83	2.68	2.70	2.70	-1.82%	140,895,200
Mar 19, 2026	2.75	2.79	2.71	2.75	2.75	-0.72%	111,003,600
Mar 18, 2026	2.74	2.79	2.72	2.77	2.77	1.09%	107,526,000
Mar 17, 2026	2.84	2.85	2.73	2.74	2.74	-2.84%	129,904,800
Mar 16, 2026	2.77	2.82	2.72	2.82	2.82	2.17%	155,022,300
Mar 13, 2026	2.75	2.81	2.72	2.76	2.76	-0.36%	128,042,400
Mar 12, 2026	2.74	2.82	2.72	2.77	2.77	0.73%	154,573,848
Mar 11, 2026	2.73	2.80	2.72	2.75	2.75	-	144,687,595
Mar 10, 2026	2.72	2.76	2.69	2.75	2.75	1.48%	153,448,100
Mar 9, 2026	2.70	2.73	2.66	2.71	2.71	0.37%	186,972,600
Mar 6, 2026	2.64	2.72	2.57	2.70	2.70	-1.10%	330,672,876
Mar 5, 2026	2.55	2.73	2.55	2.73	2.73	10.08%	197,059,800
Mar 4, 2026	2.51	2.54	2.48	2.48	2.48	-1.98%	82,088,850
Mar 3, 2026	2.65	2.68	2.52	2.53	2.53	-4.17%	128,235,600
Mar 2, 2026	2.62	2.66	2.58	2.64	2.64	-0.38%	117,495,053
Feb 27, 2026	2.63	2.66	2.62	2.65	2.65	0.38%	54,710,890
Feb 26, 2026	2.65	2.66	2.63	2.64	2.64	-	60,315,240
Feb 25, 2026	2.62	2.67	2.61	2.64	2.64	1.15%	82,418,090
Feb 24, 2026	2.58	2.63	2.57	2.61	2.61	2.35%	60,737,000
Feb 13, 2026	2.57	2.60	2.55	2.55	2.55	-0.78%	48,565,072
Feb 12, 2026	2.62	2.63	2.57	2.57	2.57	-1.53%	50,453,400
Feb 11, 2026	2.65	2.65	2.61	2.61	2.61	-1.14%	59,759,730
Feb 10, 2026	2.61	2.66	2.60	2.64	2.64	1.54%	87,003,250
Feb 9, 2026	2.56	2.61	2.55	2.60	2.60	2.77%	77,248,440
Feb 6, 2026	2.54	2.57	2.52	2.53	2.53	-0.78%	50,703,700
Feb 5, 2026	2.56	2.58	2.54	2.55	2.55	-0.78%	46,219,577
Feb 4, 2026	2.55	2.58	2.54	2.57	2.57	0.39%	59,225,900
Feb 3, 2026	2.50	2.57	2.50	2.56	2.56	3.23%	74,102,270
Feb 2, 2026	2.53	2.56	2.48	2.48	2.48	-2.75%	90,717,090
Jan 30, 2026	2.59	2.61	2.54	2.55	2.55	-1.92%	101,115,900
Jan 29, 2026	2.62	2.66	2.58	2.60	2.60	-1.14%	94,990,780
Jan 28, 2026	2.66	2.66	2.60	2.63	2.63	-1.13%	77,180,070
Jan 27, 2026	2.69	2.71	2.61	2.66	2.66	-1.48%	114,710,500
Jan 26, 2026	2.73	2.74	2.67	2.70	2.70	-1.10%	101,615,100
Jan 23, 2026	2.66	2.73	2.65	2.73	2.73	2.63%	143,707,500
Jan 22, 2026	2.60	2.67	2.60	2.66	2.66	2.31%	118,922,400
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