TPIsoftware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.10	30.90	30.00	30.40	30.40	1.00%	2,013,248
May 28, 2026	30.20	30.80	29.80	30.10	30.10	-1.31%	2,757,839
May 27, 2026	31.10	31.95	30.00	30.50	30.50	-1.45%	3,107,115
May 26, 2026	31.30	32.60	30.00	30.95	30.95	-1.12%	2,941,516
May 25, 2026	29.30	33.15	29.30	31.30	31.30	6.83%	7,770,391
May 22, 2026	29.40	29.60	28.90	29.30	29.30	-0.34%	2,175,607
May 21, 2026	29.50	30.10	28.90	29.40	29.40	-	2,525,686
May 20, 2026	30.45	30.50	28.10	29.40	29.40	-1.51%	1,630,395
May 19, 2026	30.10	30.15	29.60	29.85	29.85	-0.50%	1,917,410
May 18, 2026	30.15	30.70	29.80	30.00	30.00	-0.50%	1,913,331
May 15, 2026	30.20	31.10	29.90	30.15	30.15	-0.17%	2,226,324
May 14, 2026	30.50	31.10	29.95	30.20	30.20	-0.17%	2,191,400
May 13, 2026	30.30	30.95	29.90	30.25	30.25	-1.14%	2,027,868
May 12, 2026	31.85	32.60	29.75	30.60	30.60	-3.77%	3,610,434
May 11, 2026	29.95	33.60	29.50	31.80	31.80	7.25%	6,145,036
May 8, 2026	29.50	30.10	28.90	29.65	29.65	1.37%	2,729,921
May 7, 2026	29.80	30.00	29.05	29.25	29.25	-1.52%	3,788,581
May 6, 2026	30.30	31.40	29.45	29.70	29.70	-1.82%	4,462,778
May 5, 2026	30.70	31.50	29.95	30.25	30.25	-0.66%	3,785,750
May 4, 2026	31.55	31.85	30.00	30.45	30.45	-0.33%	3,546,335
Apr 30, 2026	31.20	32.00	30.40	30.55	30.55	-1.77%	3,280,468
Apr 29, 2026	31.60	33.15	30.05	31.10	31.10	-0.80%	2,230,672
Apr 28, 2026	32.00	32.10	30.95	31.35	31.35	-1.10%	3,630,665
Apr 27, 2026	32.60	35.00	30.70	31.70	31.70	-4.37%	5,132,297
Apr 24, 2026	32.10	35.25	31.35	33.15	33.15	4.25%	7,111,424
Apr 23, 2026	33.60	35.00	29.60	31.80	31.80	-5.36%	9,658,416
Apr 22, 2026	33.45	35.80	32.00	33.60	33.60	1.51%	10,416,050
Apr 21, 2026	30.60	33.95	29.45	33.10	33.10	9.42%	10,865,040
Apr 20, 2026	30.30	31.10	30.00	30.25	30.25	-0.17%	5,130,578
Apr 17, 2026	31.95	32.10	29.90	30.30	30.30	-5.16%	8,062,940
Apr 16, 2026	32.95	35.00	30.45	31.95	31.95	-1.54%	8,430,927
Apr 15, 2026	29.55	33.15	29.55	32.45	32.45	9.81%	14,416,790
Apr 14, 2026	29.50	30.00	29.00	29.55	29.55	0.34%	4,606,826
Apr 13, 2026	30.20	30.30	29.00	29.45	29.45	-1.51%	3,266,067
Apr 10, 2026	30.80	31.65	29.65	29.90	29.90	-2.45%	4,515,032
Apr 9, 2026	30.00	31.70	29.25	30.65	30.65	2.00%	6,405,295
Apr 8, 2026	28.55	30.50	28.45	30.05	30.05	5.62%	5,936,215
Apr 7, 2026	29.45	30.05	27.95	28.45	28.45	-2.07%	4,066,181
Apr 2, 2026	29.30	32.10	28.45	29.05	29.05	-0.17%	6,987,548
Apr 1, 2026	25.10	29.20	25.10	29.10	29.10	16.40%	6,210,819
Mar 31, 2026	27.70	27.70	24.25	25.00	25.00	-9.26%	9,069,983
Mar 30, 2026	28.05	28.45	26.55	27.55	27.55	-2.99%	4,902,910
Mar 27, 2026	29.75	30.05	27.90	28.40	28.40	-5.49%	7,608,011
Mar 26, 2026	32.20	32.45	29.75	30.05	30.05	-5.21%	9,503,153
Mar 25, 2026	32.60	33.65	30.50	31.70	31.70	-1.71%	6,827,309
Mar 24, 2026	31.00	36.00	30.00	32.25	32.25	5.05%	13,583,490
Mar 23, 2026	31.60	34.10	28.10	30.70	30.70	-4.51%	13,201,190
Mar 20, 2026	34.00	40.40	28.00	32.15	32.15	-5.30%	38,425,190
Mar 19, 2026	29.45	34.10	27.50	33.95	33.95	16.47%	30,188,450
Mar 18, 2026	22.60	30.15	22.00	29.15	29.15	31.31%	35,329,160