TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
4.510
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.55 | 4.74 | 4.50 | 4.51 | 4.51 | -1.31% | 25,622 |
| Oct 28, 2025 | 5.02 | 5.02 | 4.56 | 4.57 | 4.57 | -5.58% | 39,129 |
| Oct 27, 2025 | 5.23 | 5.23 | 4.67 | 4.84 | 4.84 | -4.91% | 47,843 |
| Oct 24, 2025 | 4.88 | 5.22 | 4.88 | 5.09 | 5.09 | 7.61% | 33,325 |
| Oct 23, 2025 | 4.77 | 4.92 | 4.60 | 4.73 | 4.73 | -0.42% | 36,646 |
| Oct 22, 2025 | 4.82 | 4.99 | 4.75 | 4.75 | 4.75 | -2.06% | 10,939 |
| Oct 21, 2025 | 5.08 | 5.09 | 4.81 | 4.85 | 4.85 | -2.22% | 16,340 |
| Oct 20, 2025 | 5.00 | 5.15 | 4.85 | 4.96 | 4.96 | 3.14% | 48,382 |
| Oct 17, 2025 | 5.00 | 5.20 | 4.72 | 4.81 | 4.81 | -3.82% | 13,661 |
| Oct 16, 2025 | 5.10 | 5.32 | 4.96 | 5.00 | 5.00 | -2.89% | 63,218 |
| Oct 15, 2025 | 5.33 | 5.41 | 5.07 | 5.15 | 5.15 | -1.55% | 31,853 |
| Oct 14, 2025 | 5.21 | 5.27 | 5.09 | 5.23 | 5.23 | 0.38% | 12,802 |
| Oct 13, 2025 | 5.22 | 5.36 | 5.10 | 5.21 | 5.21 | 0.77% | 21,244 |
| Oct 10, 2025 | 5.56 | 5.56 | 5.14 | 5.17 | 5.17 | -7.10% | 45,091 |
| Oct 9, 2025 | 5.49 | 5.57 | 5.45 | 5.57 | 5.57 | 0.63% | 9,062 |
| Oct 8, 2025 | 5.45 | 5.64 | 5.32 | 5.53 | 5.53 | 0.91% | 17,763 |
| Oct 7, 2025 | 5.58 | 5.64 | 5.41 | 5.48 | 5.48 | -1.79% | 31,275 |
| Oct 6, 2025 | 5.57 | 5.67 | 5.46 | 5.58 | 5.58 | 0.52% | 38,572 |
| Oct 3, 2025 | 5.21 | 5.65 | 5.18 | 5.55 | 5.55 | 6.14% | 71,194 |
| Oct 2, 2025 | 5.34 | 5.34 | 5.20 | 5.23 | 5.23 | -1.04% | 8,247 |
| Oct 1, 2025 | 5.22 | 5.33 | 5.10 | 5.29 | 5.29 | -0.84% | 41,309 |
| Sep 30, 2025 | 5.28 | 5.40 | 5.21 | 5.33 | 5.33 | -0.37% | 20,943 |
| Sep 29, 2025 | 5.25 | 5.45 | 5.17 | 5.35 | 5.35 | 5.52% | 60,119 |
| Sep 26, 2025 | 5.16 | 5.19 | 5.06 | 5.07 | 5.07 | -1.74% | 26,552 |
| Sep 25, 2025 | 5.12 | 5.25 | 5.12 | 5.16 | 5.16 | -0.67% | 13,117 |
| Sep 24, 2025 | 5.11 | 5.23 | 5.11 | 5.20 | 5.20 | 1.07% | 3,911 |
| Sep 23, 2025 | 5.21 | 5.29 | 5.07 | 5.14 | 5.14 | -2.28% | 39,770 |
| Sep 22, 2025 | 5.33 | 5.44 | 5.15 | 5.26 | 5.26 | -3.13% | 84,509 |
| Sep 19, 2025 | 5.40 | 5.45 | 5.31 | 5.43 | 5.43 | 0.18% | 35,596 |
| Sep 18, 2025 | 5.43 | 5.43 | 5.28 | 5.42 | 5.42 | -0.28% | 27,641 |
| Sep 17, 2025 | 5.49 | 5.50 | 5.36 | 5.44 | 5.44 | -1.18% | 2,887 |
| Sep 16, 2025 | 5.39 | 5.50 | 5.35 | 5.50 | 5.50 | 1.57% | 9,595 |
| Sep 15, 2025 | 5.38 | 5.45 | 5.34 | 5.42 | 5.42 | 1.98% | 16,994 |
| Sep 12, 2025 | 5.37 | 5.45 | 5.26 | 5.31 | 5.31 | -2.57% | 31,719 |
| Sep 11, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | -0.55% | 30,790 |
| Sep 10, 2025 | 5.40 | 5.49 | 5.35 | 5.48 | 5.48 | 1.11% | 13,150 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.30 | 5.42 | 5.42 | 1.50% | 29,885 |
| Sep 8, 2025 | 5.28 | 5.45 | 5.25 | 5.34 | 5.34 | 1.81% | 19,524 |
| Sep 5, 2025 | 5.49 | 5.50 | 5.10 | 5.25 | 5.25 | -1.96% | 35,426 |
| Sep 4, 2025 | 5.69 | 5.69 | 5.30 | 5.35 | 5.35 | -5.14% | 30,713 |
| Sep 3, 2025 | 5.57 | 5.82 | 5.51 | 5.64 | 5.64 | 2.36% | 56,862 |
| Sep 2, 2025 | 5.45 | 5.77 | 5.45 | 5.51 | 5.51 | 1.10% | 50,002 |
| Aug 29, 2025 | 5.60 | 5.74 | 5.20 | 5.45 | 5.45 | -3.54% | 62,042 |
| Aug 28, 2025 | 5.40 | 5.80 | 5.40 | 5.65 | 5.65 | 5.41% | 135,130 |
| Aug 27, 2025 | 5.19 | 5.45 | 5.06 | 5.36 | 5.36 | 3.28% | 60,860 |
| Aug 26, 2025 | 5.10 | 5.27 | 5.06 | 5.19 | 5.19 | -0.10% | 29,964 |
| Aug 25, 2025 | 5.09 | 5.30 | 5.03 | 5.20 | 5.20 | 3.28% | 94,106 |
| Aug 22, 2025 | 4.93 | 5.35 | 4.85 | 5.03 | 5.03 | -5.42% | 309,754 |
| Aug 21, 2025 | 5.09 | 5.49 | 5.09 | 5.32 | 5.32 | 1.10% | 83,941 |
| Aug 20, 2025 | 5.14 | 5.45 | 5.00 | 5.26 | 5.26 | 0.15% | 78,262 |