TPV Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.06	2.06	1.99	2.02	2.02	-1.94%	60,883,300
Oct 29, 2026	2.08	2.11	2.05	2.06	2.06	-1.90%	64,135,300
Oct 28, 2026	2.09	2.12	2.07	2.10	2.10	0.96%	61,687,131
Oct 27, 2026	2.15	2.17	2.08	2.08	2.08	-2.35%	58,996,651
Oct 26, 2026	2.15	2.17	2.12	2.13	2.13	-1.84%	49,858,500
Oct 23, 2026	2.08	2.17	2.03	2.17	2.17	3.33%	112,813,694
Oct 22, 2026	2.15	2.15	2.09	2.10	2.10	-1.41%	66,447,009
Oct 21, 2026	2.08	2.15	2.07	2.13	2.13	2.90%	92,488,000
Oct 20, 2026	2.07	2.10	2.06	2.07	2.07	-	34,285,900
Oct 19, 2026	2.07	2.11	2.06	2.07	2.07	-0.96%	45,088,125
Oct 16, 2026	2.09	2.13	2.07	2.09	2.09	0.48%	61,300,244
Oct 15, 2026	2.12	2.13	2.06	2.08	2.08	-3.26%	87,714,840
Oct 14, 2026	2.18	2.19	2.14	2.15	2.15	-1.83%	49,683,935
Oct 13, 2026	2.17	2.20	2.15	2.19	2.19	-	55,111,508
Oct 12, 2026	2.23	2.24	2.17	2.19	2.19	-2.23%	66,446,485
Oct 9, 2026	2.19	2.24	2.16	2.24	2.24	1.36%	74,854,700
Oct 8, 2026	2.18	2.27	2.17	2.21	2.21	1.38%	94,530,293
Sep 30, 2026	2.18	2.19	2.15	2.18	2.18	-	43,307,617
Sep 29, 2026	2.14	2.20	2.13	2.18	2.18	1.40%	60,512,610
Sep 28, 2026	2.17	2.20	2.13	2.15	2.15	-0.92%	63,951,508
Sep 24, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	65,135,000
Sep 23, 2026	2.25	2.28	2.20	2.20	2.20	-2.22%	65,250,700
Sep 22, 2026	2.30	2.31	2.25	2.25	2.25	-1.75%	63,752,106
Sep 21, 2026	2.24	2.30	2.23	2.29	2.29	2.23%	73,288,600
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