TPIsoftware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	20.85	22.20	20.75	22.20	22.20	6.73%	11,474,970
Mar 16, 2026	20.70	21.00	20.45	20.80	20.80	0.48%	4,950,163
Mar 13, 2026	20.90	21.00	19.10	20.70	20.70	-0.96%	4,453,859
Mar 12, 2026	21.00	21.80	20.30	20.90	20.90	-0.24%	7,710,695
Mar 11, 2026	19.20	20.95	19.00	20.95	20.95	9.11%	11,825,970
Mar 10, 2026	17.60	19.50	17.55	19.20	19.20	9.40%	6,728,713
Mar 9, 2026	18.10	18.60	16.55	17.55	17.55	-5.65%	3,113,121
Mar 6, 2026	17.00	18.60	17.00	18.60	18.60	7.51%	4,280,703
Mar 5, 2026	16.00	18.00	16.00	17.30	17.30	7.45%	3,404,794
Mar 4, 2026	17.00	17.00	15.25	16.10	16.10	-5.29%	4,922,345
Mar 3, 2026	18.15	18.50	16.70	17.00	17.00	-5.82%	8,005,520
Mar 2, 2026	18.70	18.90	17.90	18.05	18.05	-4.50%	5,687,450
Feb 26, 2026	19.30	19.70	18.60	18.90	18.90	-1.05%	4,153,525
Feb 25, 2026	19.50	19.50	18.75	19.10	19.10	-0.78%	3,661,355
Feb 24, 2026	19.50	19.60	18.55	19.25	19.25	-1.03%	5,393,034