TPIsoftware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	18.50	20.80	18.00	19.45	19.45	5.14%	6,485,583
Feb 11, 2026	19.05	20.00	18.00	18.50	18.50	-2.63%	6,088,942
Feb 10, 2026	19.40	20.00	18.70	19.00	19.00	-0.78%	5,255,485
Feb 9, 2026	20.00	21.05	18.90	19.15	19.15	-0.78%	5,425,540
Feb 6, 2026	19.65	20.95	18.50	19.30	19.30	-1.28%	5,140,118
Feb 5, 2026	21.40	21.50	19.00	19.55	19.55	-7.13%	7,243,545
Feb 4, 2026	22.45	24.00	20.00	21.05	21.05	-4.75%	8,551,039
Feb 3, 2026	20.80	24.00	20.35	22.10	22.10	8.33%	14,759,060
Feb 2, 2026	18.80	21.20	18.05	20.40	20.40	9.68%	14,578,370
Jan 30, 2026	15.10	18.90	14.35	18.60	18.60	24.00%	12,783,910
Jan 29, 2026	18.00	18.50	14.05	15.00	15.00	-18.03%	19,790,460
Jan 28, 2026	20.50	21.30	17.10	18.30	18.30	-12.44%	15,909,480
Jan 27, 2026	22.10	27.35	14.35	20.90	20.90	-8.73%	81,674,630
Jan 26, 2026	16.80	23.15	16.00	22.90	22.90	36.31%	27,511,920