TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.89	3.11	2.81	3.00	3.00	3.45%	374,081,800
Jun 4, 2026	2.88	3.00	2.85	2.90	2.90	-0.68%	204,870,700
Jun 3, 2026	2.98	3.07	2.89	2.92	2.92	-2.01%	237,202,800
Jun 2, 2026	2.91	3.01	2.90	2.98	2.98	-1.00%	427,335,000
Jun 1, 2026	2.74	3.01	2.72	3.01	3.01	9.85%	359,063,600
May 29, 2026	2.96	3.00	2.70	2.74	2.74	-7.12%	252,505,400
May 28, 2026	2.93	3.02	2.88	2.95	2.95	-	201,411,800
May 27, 2026	3.00	3.11	2.90	2.95	2.95	-1.67%	300,159,500
May 26, 2026	2.91	3.04	2.86	3.00	3.00	2.39%	278,133,000
May 25, 2026	2.90	2.96	2.86	2.93	2.93	1.74%	155,990,200
May 22, 2026	2.86	2.91	2.77	2.88	2.88	1.41%	168,723,700
May 21, 2026	2.94	3.10	2.83	2.84	2.84	-1.39%	291,611,100
May 20, 2026	2.84	2.89	2.78	2.88	2.88	0.35%	137,871,800
May 19, 2026	2.86	2.91	2.81	2.87	2.87	0.70%	112,714,300
May 18, 2026	2.71	2.89	2.67	2.85	2.85	4.40%	183,955,300
May 15, 2026	2.79	2.83	2.70	2.73	2.73	-2.50%	136,664,900
May 14, 2026	2.88	2.89	2.78	2.80	2.80	-2.44%	113,305,700
May 13, 2026	2.85	2.88	2.83	2.87	2.87	-	104,238,500
May 12, 2026	2.83	2.94	2.79	2.87	2.87	0.70%	159,229,800
May 11, 2026	2.93	2.95	2.83	2.85	2.85	-2.73%	152,377,100
May 8, 2026	2.89	2.96	2.88	2.93	2.93	1.03%	282,804,200
May 7, 2026	2.75	3.01	2.74	2.90	2.90	5.84%	388,226,100
May 6, 2026	2.68	2.76	2.68	2.74	2.74	3.40%	129,826,600
Apr 30, 2026	2.66	2.68	2.62	2.65	2.65	-0.38%	70,520,060
Apr 29, 2026	2.63	2.68	2.59	2.66	2.66	0.38%	68,534,170
Apr 28, 2026	2.67	2.70	2.62	2.65	2.65	-1.49%	103,699,700
Apr 27, 2026	2.59	2.70	2.58	2.69	2.69	3.86%	113,992,200
Apr 24, 2026	2.65	2.66	2.58	2.59	2.59	-3.00%	94,140,600
Apr 23, 2026	2.73	2.77	2.64	2.67	2.67	-2.55%	114,631,800
Apr 22, 2026	2.68	2.75	2.65	2.74	2.74	1.86%	98,070,060
Apr 21, 2026	2.75	2.76	2.66	2.69	2.69	-2.89%	109,182,900
Apr 20, 2026	2.72	2.81	2.71	2.77	2.77	1.84%	123,530,500
Apr 17, 2026	2.73	2.74	2.70	2.72	2.72	-0.37%	80,801,500
Apr 16, 2026	2.71	2.75	2.69	2.73	2.73	1.11%	89,535,400
Apr 15, 2026	2.75	2.78	2.70	2.70	2.70	-1.82%	122,517,100
Apr 14, 2026	2.76	2.78	2.71	2.75	2.75	0.36%	105,241,700
Apr 13, 2026	2.77	2.77	2.71	2.74	2.74	-1.08%	100,854,500
Apr 10, 2026	2.82	2.88	2.76	2.77	2.77	-1.42%	159,120,000
Apr 9, 2026	2.84	2.86	2.78	2.81	2.81	-0.35%	322,155,800
Apr 8, 2026	2.61	2.82	2.60	2.82	2.82	10.16%	210,443,600
Apr 7, 2026	2.53	2.57	2.53	2.56	2.56	1.59%	49,253,600
Apr 3, 2026	2.58	2.59	2.52	2.52	2.52	-1.56%	70,533,900
Apr 2, 2026	2.64	2.68	2.55	2.56	2.56	-3.40%	113,670,200
Apr 1, 2026	2.67	2.77	2.62	2.65	2.65	1.92%	113,790,700
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