TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
4.575
+0.120 (2.69%)
Dec 17, 2025, 4:00 PM EST - Market closed
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 4.44 | 4.74 | 4.32 | 4.58 | 4.58 | 2.69% | 26,573 |
| Dec 16, 2025 | 4.50 | 4.59 | 4.26 | 4.46 | 4.46 | -1.00% | 17,786 |
| Dec 15, 2025 | 4.47 | 4.58 | 4.40 | 4.50 | 4.50 | 1.58% | 33,172 |
| Dec 12, 2025 | 4.39 | 4.45 | 4.32 | 4.43 | 4.43 | 1.84% | 23,311 |
| Dec 11, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 6.62% | 45,903 |
| Dec 10, 2025 | 4.32 | 4.46 | 4.05 | 4.08 | 4.08 | -6.21% | 92,675 |
| Dec 9, 2025 | 4.41 | 4.46 | 4.27 | 4.35 | 4.35 | -0.91% | 27,056 |
| Dec 8, 2025 | 4.51 | 4.53 | 4.30 | 4.39 | 4.39 | -3.73% | 29,271 |
| Dec 5, 2025 | 4.57 | 4.68 | 4.49 | 4.56 | 4.56 | -1.08% | 2,378 |
| Dec 4, 2025 | 4.59 | 4.61 | 4.55 | 4.61 | 4.61 | 1.21% | 790 |
| Dec 3, 2025 | 4.58 | 4.61 | 4.43 | 4.56 | 4.56 | 0.22% | 7,354 |
| Dec 2, 2025 | 4.57 | 4.61 | 4.41 | 4.55 | 4.55 | 0.78% | 24,636 |
| Dec 1, 2025 | 4.62 | 4.70 | 4.49 | 4.51 | 4.51 | -0.66% | 29,679 |
| Nov 28, 2025 | 4.50 | 4.68 | 4.41 | 4.54 | 4.54 | 0.22% | 22,463 |
| Nov 26, 2025 | 4.64 | 4.73 | 4.53 | 4.53 | 4.53 | -2.37% | 22,293 |
| Nov 25, 2025 | 4.66 | 4.66 | 4.51 | 4.64 | 4.64 | - | 19,374 |
| Nov 24, 2025 | 4.37 | 4.66 | 4.31 | 4.64 | 4.64 | 6.91% | 55,267 |
| Nov 21, 2025 | 4.20 | 4.51 | 4.11 | 4.34 | 4.34 | 5.34% | 64,663 |
| Nov 20, 2025 | 4.35 | 4.41 | 4.12 | 4.12 | 4.12 | -3.06% | 49,357 |
| Nov 19, 2025 | 4.30 | 4.49 | 4.23 | 4.25 | 4.25 | -1.39% | 35,942 |
| Nov 18, 2025 | 4.40 | 4.49 | 4.21 | 4.31 | 4.31 | -4.01% | 123,283 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.42 | 4.49 | 4.49 | -4.87% | 26,321 |
| Nov 14, 2025 | 4.48 | 5.00 | 4.42 | 4.72 | 4.72 | 5.36% | 279,530 |
| Nov 13, 2025 | 4.47 | 4.62 | 4.37 | 4.48 | 4.48 | 4.43% | 90,636 |
| Nov 12, 2025 | 4.51 | 4.51 | 4.29 | 4.29 | 4.29 | -2.94% | 16,175 |
| Nov 11, 2025 | 4.67 | 4.75 | 4.41 | 4.42 | 4.42 | -5.35% | 41,486 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.63 | 4.67 | 4.67 | -1.16% | 25,308 |
| Nov 7, 2025 | 4.28 | 4.75 | 4.28 | 4.73 | 4.73 | 10.40% | 49,253 |
| Nov 6, 2025 | 4.49 | 4.71 | 4.12 | 4.28 | 4.28 | -5.31% | 43,620 |
| Nov 5, 2025 | 4.60 | 4.72 | 4.51 | 4.52 | 4.52 | -1.09% | 28,562 |
| Nov 4, 2025 | 4.62 | 4.74 | 4.57 | 4.57 | 4.57 | -2.77% | 12,803 |
| Nov 3, 2025 | 4.86 | 4.90 | 4.62 | 4.70 | 4.70 | -5.81% | 30,782 |
| Oct 31, 2025 | 4.69 | 4.99 | 4.55 | 4.99 | 4.99 | 6.40% | 61,842 |
| Oct 30, 2025 | 4.55 | 4.74 | 4.50 | 4.69 | 4.69 | 3.99% | 18,438 |
| 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 |