TPIsoftware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	27.00	28.05	24.90	26.55	26.55	-1.85%	4,021,109
Jul 27, 2026	22.90	27.30	20.20	27.05	27.05	19.69%	2,440,709
Jul 24, 2026	23.70	23.80	22.50	22.60	22.60	-5.04%	1,774,526
Jul 23, 2026	24.20	24.60	23.50	23.80	23.80	-1.65%	1,356,071
Jul 22, 2026	23.90	24.95	23.90	24.20	24.20	0.41%	1,355,501
Jul 21, 2026	25.10	25.10	23.90	24.10	24.10	-3.79%	2,189,987
Jul 20, 2026	25.80	26.30	24.85	25.05	25.05	-0.99%	1,391,510
Jul 17, 2026	26.90	26.90	25.10	25.30	25.30	-5.95%	2,146,568
Jul 16, 2026	27.10	27.30	26.55	26.90	26.90	-0.37%	875,450
Jul 15, 2026	27.10	27.35	26.55	27.00	27.00	1.69%	792,887
Jul 14, 2026	27.50	27.70	25.90	26.55	26.55	-3.80%	1,638,258
Jul 13, 2026	27.60	28.45	27.45	27.60	27.60	0.36%	1,121,610
Jul 9, 2026	27.60	28.05	27.25	27.50	27.50	1.29%	951,504
Jul 8, 2026	27.90	28.50	27.15	27.15	27.15	-2.69%	1,647,921
Jul 7, 2026	28.00	29.00	27.65	27.90	27.90	0.72%	1,919,103
Jul 6, 2026	28.90	28.90	27.70	27.70	27.70	-2.29%	1,955,269
Jul 3, 2026	28.90	29.70	27.60	28.35	28.35	-1.56%	1,471,668
Jul 2, 2026	29.00	29.00	27.05	28.80	28.80	1.41%	3,977,881
Jul 1, 2026	29.10	29.15	28.20	28.40	28.40	-2.41%	2,492,579
Jun 30, 2026	29.15	29.30	28.85	29.10	29.10	0.17%	1,067,672
Jun 29, 2026	28.90	29.45	28.70	29.05	29.05	1.22%	1,326,248
Jun 26, 2026	29.60	29.60	27.30	28.70	28.70	-1.88%	2,788,447
Jun 25, 2026	29.40	30.20	28.90	29.25	29.25	0.52%	2,403,692
Jun 24, 2026	29.90	30.50	29.00	29.70	29.10	-1.66%	2,952,945
Jun 23, 2026	29.15	32.00	29.00	30.20	29.59	3.60%	6,889,926
Jun 22, 2026	29.25	29.60	28.85	29.15	28.56	-	3,068,286
Jun 18, 2026	29.20	29.25	28.90	29.15	28.56	-0.17%	1,453,088
Jun 17, 2026	29.00	29.30	28.90	29.20	28.61	0.69%	1,305,107
Jun 16, 2026	29.45	29.50	28.95	29.00	28.41	-1.53%	2,125,508
Jun 15, 2026	30.10	30.10	29.00	29.45	28.86	0.34%	1,183,991
Jun 12, 2026	30.00	30.00	29.00	29.35	28.76	0.69%	1,199,054
Jun 11, 2026	29.00	29.65	28.70	29.15	28.56	-0.68%	1,621,241
Jun 10, 2026	30.05	30.05	29.15	29.35	28.76	-1.51%	1,552,436
Jun 9, 2026	30.00	30.10	29.50	29.80	29.20	0.17%	1,593,334
Jun 8, 2026	28.40	30.65	26.60	29.75	29.15	-0.50%	2,787,946
Jun 5, 2026	30.15	30.45	29.60	29.90	29.30	-0.83%	3,006,886
Jun 4, 2026	30.55	31.00	29.90	30.15	29.54	-1.31%	2,602,439
Jun 3, 2026	30.30	31.00	29.95	30.55	29.93	0.83%	2,398,059
Jun 2, 2026	31.00	31.20	29.80	30.30	29.69	-2.26%	3,334,790
Jun 1, 2026	31.00	31.85	30.30	31.00	30.37	1.97%	4,317,029
May 29, 2026	30.10	30.90	30.00	30.40	29.79	1.00%	2,013,248
May 28, 2026	30.20	30.80	29.80	30.10	29.49	-1.31%	2,757,839
May 27, 2026	31.10	31.95	30.00	30.50	29.88	-1.45%	3,107,115
May 26, 2026	31.30	32.60	30.00	30.95	30.32	-1.12%	2,941,516
May 25, 2026	29.30	33.15	29.30	31.30	30.67	6.83%	7,770,391
May 22, 2026	29.40	29.60	28.90	29.30	28.71	-0.34%	2,175,607
May 21, 2026	29.50	30.10	28.90	29.40	28.81	-	2,525,686
May 20, 2026	30.45	30.50	28.10	29.40	28.81	-1.51%	1,630,395
May 19, 2026	30.10	30.15	29.60	29.85	29.25	-0.50%	1,917,410
May 18, 2026	30.15	30.70	29.80	30.00	29.39	-0.50%	1,913,331