TPIsoftware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.20	29.25	28.90	29.15	29.15	-0.17%	1,453,088
Jun 17, 2026	29.00	29.30	28.90	29.20	29.20	0.69%	1,305,107
Jun 16, 2026	29.45	29.50	28.95	29.00	29.00	-1.53%	2,125,508
Jun 15, 2026	30.10	30.10	29.00	29.45	29.45	0.34%	1,183,991
Jun 12, 2026	30.00	30.00	29.00	29.35	29.35	0.69%	1,199,054
Jun 11, 2026	29.00	29.65	28.70	29.15	29.15	-0.68%	1,621,241
Jun 10, 2026	30.05	30.05	29.15	29.35	29.35	-1.51%	1,552,436
Jun 9, 2026	30.00	30.10	29.50	29.80	29.80	0.17%	1,593,334
Jun 8, 2026	28.40	30.65	26.60	29.75	29.75	-0.50%	2,787,946
Jun 5, 2026	30.15	30.45	29.60	29.90	29.90	-0.83%	3,006,886
Jun 4, 2026	30.55	31.00	29.90	30.15	30.15	-1.31%	2,602,439
Jun 3, 2026	30.30	31.00	29.95	30.55	30.55	0.83%	2,398,059
Jun 2, 2026	31.00	31.20	29.80	30.30	30.30	-2.26%	3,334,790
Jun 1, 2026	31.00	31.85	30.30	31.00	31.00	1.97%	4,317,029
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