TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
3.800
-0.020 (-0.52%)
At close: May 30, 2025, 4:00 PM
3.780
-0.020 (-0.53%)
After-hours: May 30, 2025, 4:00 PM EDT
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 24,159 |
| May 29, 2025 | 3.90 | 3.90 | 3.77 | 3.82 | 3.82 | -3.29% | 11,013 |
| May 28, 2025 | 3.96 | 3.99 | 3.75 | 3.95 | 3.95 | -0.50% | 34,728 |
| May 27, 2025 | 3.84 | 4.00 | 3.84 | 3.97 | 3.97 | 3.39% | 36,849 |
| May 23, 2025 | 3.83 | 3.99 | 3.77 | 3.84 | 3.84 | 0.52% | 31,305 |
| May 22, 2025 | 4.01 | 4.11 | 3.76 | 3.82 | 3.82 | -4.74% | 68,299 |
| May 21, 2025 | 4.10 | 4.25 | 4.01 | 4.01 | 4.01 | -2.20% | 41,977 |
| May 20, 2025 | 4.35 | 4.40 | 4.04 | 4.10 | 4.10 | -6.18% | 60,501 |
| May 19, 2025 | 4.00 | 4.42 | 4.00 | 4.37 | 4.37 | 9.25% | 103,712 |
| May 16, 2025 | 4.02 | 4.10 | 3.79 | 4.00 | 4.00 | - | 175,025 |
| May 15, 2025 | 3.88 | 4.14 | 3.81 | 4.00 | 4.00 | 3.63% | 141,611 |
| May 14, 2025 | 3.36 | 3.94 | 3.24 | 3.86 | 3.86 | 13.86% | 184,002 |
| May 13, 2025 | 3.25 | 3.44 | 3.16 | 3.39 | 3.39 | 4.95% | 72,577 |
| May 12, 2025 | 3.15 | 3.33 | 3.15 | 3.23 | 3.23 | 1.89% | 24,740 |
| May 9, 2025 | 3.17 | 3.34 | 3.13 | 3.17 | 3.17 | 1.28% | 61,243 |
| May 8, 2025 | 2.95 | 3.29 | 2.95 | 3.13 | 3.13 | 9.44% | 144,990 |
| May 7, 2025 | 2.93 | 2.99 | 2.83 | 2.86 | 2.86 | -2.05% | 22,642 |
| May 6, 2025 | 2.95 | 3.00 | 2.88 | 2.92 | 2.92 | -1.02% | 20,889 |
| May 5, 2025 | 2.90 | 2.98 | 2.75 | 2.95 | 2.95 | 2.79% | 33,942 |
| May 2, 2025 | 2.50 | 2.87 | 2.50 | 2.87 | 2.87 | 11.67% | 69,170 |
| May 1, 2025 | 2.50 | 2.59 | 2.45 | 2.57 | 2.57 | 5.33% | 13,038 |
| Apr 30, 2025 | 2.47 | 2.50 | 2.44 | 2.44 | 2.44 | -3.17% | 14,702 |
| Apr 29, 2025 | 2.48 | 2.58 | 2.42 | 2.52 | 2.52 | 2.44% | 66,556 |
| Apr 28, 2025 | 2.55 | 2.58 | 2.42 | 2.46 | 2.46 | -1.20% | 33,983 |
| Apr 25, 2025 | 2.49 | 2.54 | 2.32 | 2.49 | 2.49 | 4.40% | 26,941 |
| Apr 24, 2025 | 2.35 | 2.41 | 2.35 | 2.39 | 2.39 | 3.25% | 43,977 |
| Apr 23, 2025 | 2.34 | 2.46 | 2.31 | 2.31 | 2.31 | - | 14,945 |
| Apr 22, 2025 | 2.44 | 2.44 | 2.29 | 2.31 | 2.31 | -4.03% | 17,769 |
| Apr 21, 2025 | 2.50 | 2.51 | 2.40 | 2.41 | 2.41 | -3.72% | 23,252 |
| Apr 17, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 0.81% | 26,400 |
| Apr 16, 2025 | 2.47 | 2.59 | 2.47 | 2.48 | 2.48 | 1.22% | 28,604 |
| Apr 15, 2025 | 2.48 | 2.53 | 2.40 | 2.45 | 2.45 | 2.08% | 34,706 |
| Apr 14, 2025 | 2.35 | 2.57 | 2.33 | 2.40 | 2.40 | - | 71,676 |
| Apr 11, 2025 | 2.14 | 2.47 | 2.10 | 2.40 | 2.40 | 11.11% | 66,840 |
| Apr 10, 2025 | 2.27 | 2.27 | 2.13 | 2.16 | 2.16 | -3.57% | 24,615 |
| Apr 9, 2025 | 2.10 | 2.37 | 2.10 | 2.24 | 2.24 | 2.75% | 29,464 |
| Apr 8, 2025 | 2.25 | 2.35 | 2.14 | 2.18 | 2.18 | 1.87% | 133,374 |
| Apr 7, 2025 | 2.16 | 2.18 | 2.05 | 2.14 | 2.14 | -4.04% | 25,762 |
| Apr 4, 2025 | 2.22 | 2.25 | 2.16 | 2.23 | 2.23 | -0.89% | 50,707 |
| Apr 3, 2025 | 2.34 | 2.38 | 2.24 | 2.25 | 2.25 | -3.85% | 19,763 |
| Apr 2, 2025 | 2.35 | 2.42 | 2.31 | 2.34 | 2.34 | - | 6,391 |
| Apr 1, 2025 | 2.30 | 2.35 | 2.22 | 2.34 | 2.34 | 1.74% | 11,963 |
| Mar 31, 2025 | 2.35 | 2.35 | 2.13 | 2.30 | 2.30 | 0.44% | 46,115 |
| Mar 28, 2025 | 2.38 | 2.40 | 2.13 | 2.29 | 2.29 | -1.29% | 67,647 |
| Mar 27, 2025 | 2.37 | 2.38 | 2.31 | 2.32 | 2.32 | -4.92% | 18,661 |
| Mar 26, 2025 | 2.36 | 2.49 | 2.29 | 2.44 | 2.44 | 7.49% | 20,168 |
| Mar 25, 2025 | 2.25 | 2.33 | 2.12 | 2.27 | 2.27 | -4.22% | 94,932 |
| Mar 24, 2025 | 2.40 | 2.47 | 2.21 | 2.37 | 2.37 | -3.66% | 61,057 |
| Mar 21, 2025 | 2.58 | 2.58 | 2.30 | 2.46 | 2.46 | -5.02% | 45,542 |
| Mar 20, 2025 | 2.56 | 2.62 | 2.54 | 2.59 | 2.59 | - | 9,728 |