TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.26	2.26	2.21	2.23	2.23	-1.33%	76,392,300
Aug 6, 2026	2.27	2.28	2.22	2.26	2.26	-0.88%	78,121,800
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%	57,060,348
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%	71,899,350
Jul 27, 2026	2.14	2.20	2.14	2.19	2.19	2.34%	62,889,373
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%	79,415,650
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%	60,493,360
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%	58,921,380
Jul 14, 2026	2.21	2.27	2.20	2.24	2.24	0.90%	60,175,820
Jul 13, 2026	2.31	2.33	2.20	2.22	2.22	-4.72%	98,756,750
Jul 10, 2026	2.32	2.37	2.29	2.33	2.33	0.43%	82,817,240
Jul 9, 2026	2.32	2.37	2.29	2.32	2.32	-0.85%	77,640,298
Jul 8, 2026	2.33	2.37	2.25	2.34	2.34	-0.43%	93,139,930
Jul 7, 2026	2.41	2.41	2.30	2.35	2.35	-2.89%	110,327,779
Jul 6, 2026	2.50	2.51	2.41	2.42	2.42	-3.59%	127,769,107
Jul 3, 2026	2.55	2.58	2.49	2.51	2.51	-2.33%	185,956,565
Jul 2, 2026	2.62	2.67	2.53	2.57	2.57	-3.38%	217,524,938
Jul 1, 2026	2.71	2.73	2.64	2.66	2.66	-2.56%	191,575,046
Jun 30, 2026	2.54	2.74	2.53	2.73	2.73	7.91%	278,526,754
Jun 29, 2026	2.65	2.68	2.52	2.53	2.53	-5.24%	201,759,400
Jun 26, 2026	2.65	2.77	2.59	2.67	2.67	-0.74%	182,861,900
Jun 25, 2026	2.71	2.80	2.64	2.69	2.69	-	177,040,727
Jun 24, 2026	2.75	2.75	2.64	2.69	2.69	-2.54%	162,683,270
Jun 23, 2026	2.75	2.92	2.71	2.76	2.76	-0.36%	186,572,440
Jun 22, 2026	2.76	2.81	2.68	2.77	2.77	0.73%	202,624,500
Jun 18, 2026	2.93	2.98	2.74	2.75	2.75	-6.78%	241,278,100
Jun 17, 2026	2.84	3.05	2.83	2.95	2.95	2.79%	338,053,800
Jun 16, 2026	2.66	2.92	2.64	2.87	2.87	6.30%	339,069,900
Jun 15, 2026	2.57	2.81	2.56	2.70	2.70	5.88%	403,240,700
Jun 12, 2026	2.63	2.68	2.47	2.55	2.55	-0.78%	230,755,400
Jun 11, 2026	2.75	2.76	2.53	2.57	2.57	-8.54%	314,378,500
Jun 10, 2026	2.97	2.98	2.72	2.81	2.81	-6.02%	344,064,200
Jun 9, 2026	2.97	3.09	2.84	2.99	2.99	3.10%	323,359,100
Jun 8, 2026	2.92	3.07	2.88	2.90	2.90	-3.33%	306,099,500
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