TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.71	2.91	2.71	2.84	-	-0.35%	42,486,100
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
Mar 23, 2026	2.62	2.70	2.55	2.58	2.58	-4.44%	148,933,700
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%	154,573,800
Mar 11, 2026	2.73	2.80	2.72	2.75	2.75	-	144,687,500
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%	330,672,800
Mar 5, 2026	2.55	2.73	2.55	2.73	2.73	10.08%	197,059,800