TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.25	2.26	2.23	2.24	2.24	-	47,221,568
Sep 17, 2026	2.23	2.27	2.22	2.24	2.24	-	44,285,290
Sep 16, 2026	2.21	2.25	2.19	2.24	2.24	1.36%	53,853,393
Sep 15, 2026	2.25	2.27	2.21	2.21	2.21	-1.78%	51,382,717
Sep 14, 2026	2.23	2.26	2.22	2.25	2.25	0.45%	38,993,980
Sep 11, 2026	2.24	2.25	2.18	2.24	2.24	-0.44%	73,192,334
Sep 10, 2026	2.26	2.27	2.22	2.25	2.25	-0.88%	53,466,948
Sep 9, 2026	2.30	2.30	2.26	2.27	2.27	-0.87%	52,130,339
Sep 8, 2026	2.26	2.30	2.25	2.29	2.29	1.33%	66,629,502
Sep 7, 2026	2.26	2.27	2.24	2.26	2.26	-	52,932,265
Sep 4, 2026	2.26	2.30	2.24	2.26	2.26	0.44%	73,524,302
Sep 3, 2026	2.31	2.33	2.24	2.25	2.25	-1.75%	72,045,900
Sep 2, 2026	2.34	2.34	2.28	2.29	2.29	-2.55%	94,571,534
Sep 1, 2026	2.30	2.36	2.29	2.35	2.35	1.73%	86,829,033
Aug 31, 2026	2.30	2.31	2.26	2.31	2.31	-	65,792,402
Aug 28, 2026	2.28	2.32	2.27	2.31	2.31	1.32%	65,926,250
Aug 27, 2026	2.27	2.29	2.26	2.28	2.28	-	63,769,900
Aug 26, 2026	2.27	2.32	2.26	2.28	2.28	0.44%	95,462,500
Aug 25, 2026	2.17	2.31	2.16	2.27	2.27	4.61%	140,846,070
Aug 24, 2026	2.20	2.21	2.16	2.17	2.17	-1.81%	51,384,742
Aug 21, 2026	2.17	2.22	2.14	2.21	2.21	1.38%	67,253,700
Aug 20, 2026	2.16	2.20	2.16	2.18	2.18	1.40%	61,290,800
Aug 19, 2026	2.25	2.25	2.15	2.15	2.15	-4.87%	104,236,450
Aug 18, 2026	2.25	2.28	2.23	2.26	2.26	0.44%	73,186,700
Aug 17, 2026	2.22	2.26	2.19	2.25	2.25	1.81%	71,615,000
Aug 14, 2026	2.25	2.25	2.20	2.21	2.21	-0.90%	65,603,300
Aug 13, 2026	2.28	2.31	2.23	2.23	2.23	-1.76%	89,378,500
Aug 12, 2026	2.25	2.29	2.23	2.27	2.27	1.34%	83,575,800
Aug 11, 2026	2.25	2.27	2.22	2.24	2.24	-0.44%	60,697,600
Aug 10, 2026	2.24	2.26	2.19	2.25	2.25	0.90%	75,773,300
Aug 7, 2026	2.26	2.26	2.21	2.23	2.23	-1.33%	76,385,200
Aug 6, 2026	2.27	2.28	2.22	2.26	2.26	-0.88%	78,102,300
Aug 5, 2026	2.30	2.30	2.26	2.28	2.28	-0.87%	57,686,600
Aug 4, 2026	2.29	2.32	2.28	2.30	2.30	0.88%	63,402,400
Aug 3, 2026	2.25	2.29	2.23	2.28	2.28	1.79%	59,250,406
Jul 31, 2026	2.25	2.29	2.24	2.24	2.24	0.45%	57,057,848
Jul 30, 2026	2.24	2.29	2.23	2.23	2.23	-0.89%	80,446,796
Jul 29, 2026	2.21	2.26	2.19	2.25	2.25	2.27%	90,385,226
Jul 28, 2026	2.18	2.23	2.17	2.20	2.20	0.46%	71,890,350
Jul 27, 2026	2.14	2.20	2.14	2.19	2.19	2.34%	62,872,573
Jul 24, 2026	2.18	2.18	2.14	2.14	2.14	-2.28%	49,953,073
Jul 23, 2026	2.13	2.20	2.12	2.19	2.19	2.34%	62,710,599
Jul 22, 2026	2.21	2.23	2.13	2.14	2.14	-3.17%	79,415,651
Jul 21, 2026	2.16	2.22	2.14	2.21	2.21	2.31%	77,987,491
Jul 20, 2026	2.21	2.23	2.15	2.16	2.16	-1.82%	73,214,818
Jul 17, 2026	2.23	2.26	2.20	2.20	2.20	-2.22%	60,493,367
Jul 16, 2026	2.26	2.27	2.23	2.25	2.25	-0.44%	55,860,900
Jul 15, 2026	2.24	2.28	2.22	2.26	2.26	0.89%	58,921,387
Jul 14, 2026	2.21	2.27	2.20	2.24	2.24	0.90%	60,152,020
Jul 13, 2026	2.31	2.33	2.20	2.22	2.22	-4.72%	98,756,756