TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
3.110
-0.070 (-2.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -0.65% | 7,190 |
| Sep 24, 2024 | 3.10 | 3.18 | 3.05 | 3.08 | 3.08 | -0.65% | 21,137 |
| Sep 23, 2024 | 3.39 | 3.39 | 3.07 | 3.10 | 3.10 | -3.73% | 20,414 |
| Sep 20, 2024 | 3.20 | 3.24 | 3.08 | 3.22 | 3.22 | 2.22% | 24,868 |
| Sep 19, 2024 | 3.19 | 3.26 | 3.07 | 3.15 | 3.15 | - | 16,530 |
| Sep 18, 2024 | 3.15 | 3.23 | 3.14 | 3.15 | 3.15 | - | 11,041 |
| Sep 17, 2024 | 3.15 | 3.30 | 3.15 | 3.15 | 3.15 | - | 31,102 |
| Sep 16, 2024 | 3.39 | 3.39 | 3.12 | 3.15 | 3.15 | -6.80% | 8,779 |
| Sep 13, 2024 | 3.25 | 3.38 | 3.10 | 3.38 | 3.38 | 4.90% | 25,907 |
| Sep 12, 2024 | 3.39 | 3.40 | 3.19 | 3.22 | 3.22 | -3.24% | 22,108 |
| Sep 11, 2024 | 3.30 | 3.40 | 3.22 | 3.33 | 3.33 | 4.06% | 9,775 |
| Sep 10, 2024 | 3.33 | 3.33 | 3.19 | 3.20 | 3.20 | -5.60% | 7,688 |
| Sep 9, 2024 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 3.67% | 1,794 |
| Sep 6, 2024 | 3.21 | 3.29 | 3.21 | 3.27 | 3.27 | -1.21% | 843 |
| Sep 5, 2024 | 3.45 | 3.45 | 3.25 | 3.31 | 3.31 | 0.30% | 4,228 |
| Sep 4, 2024 | 3.07 | 3.40 | 3.07 | 3.30 | 3.30 | - | 19,582 |
| Sep 3, 2024 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -7.95% | 20,221 |
| Aug 30, 2024 | 3.44 | 3.59 | 3.40 | 3.59 | 3.59 | 2.43% | 23,098 |
| Aug 29, 2024 | 3.51 | 3.60 | 3.50 | 3.50 | 3.50 | 0.29% | 11,732 |
| Aug 28, 2024 | 3.60 | 3.81 | 3.45 | 3.49 | 3.49 | -3.06% | 16,982 |
| Aug 27, 2024 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | -0.83% | 3,242 |
| Aug 26, 2024 | 3.70 | 3.70 | 3.58 | 3.63 | 3.63 | -0.95% | 16,656 |
| Aug 23, 2024 | 3.75 | 3.75 | 3.55 | 3.67 | 3.67 | -0.95% | 51,586 |
| Aug 22, 2024 | 3.58 | 3.73 | 3.58 | 3.70 | 3.70 | 2.35% | 13,107 |
| Aug 21, 2024 | 3.94 | 3.94 | 3.55 | 3.62 | 3.62 | -7.31% | 18,829 |
| Aug 20, 2024 | 3.80 | 3.94 | 3.76 | 3.90 | 3.90 | 0.78% | 4,153 |
| Aug 19, 2024 | 3.92 | 4.14 | 3.87 | 3.87 | 3.87 | -1.28% | 7,875 |
| Aug 16, 2024 | 3.88 | 3.99 | 3.87 | 3.92 | 3.92 | - | 25,210 |
| Aug 15, 2024 | 3.90 | 4.10 | 3.87 | 3.92 | 3.92 | -0.63% | 25,421 |
| Aug 14, 2024 | 4.14 | 4.14 | 3.87 | 3.95 | 3.95 | -2.35% | 1,756 |
| Aug 13, 2024 | 3.85 | 4.42 | 3.84 | 4.04 | 4.04 | 4.80% | 195,979 |
| Aug 12, 2024 | 3.75 | 3.96 | 3.75 | 3.86 | 3.86 | 3.49% | 12,512 |
| Aug 9, 2024 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | 0.68% | 2,024 |
| Aug 8, 2024 | 3.48 | 3.95 | 3.48 | 3.70 | 3.70 | 1.65% | 117,338 |
| Aug 7, 2024 | 3.67 | 3.90 | 3.64 | 3.64 | 3.64 | 4.60% | 10,001 |
| Aug 6, 2024 | 3.56 | 3.97 | 3.47 | 3.48 | 3.48 | -4.79% | 14,623 |
| Aug 5, 2024 | 3.71 | 3.71 | 3.60 | 3.66 | 3.66 | -5.06% | 6,752 |
| Aug 2, 2024 | 3.83 | 4.00 | 3.69 | 3.85 | 3.85 | -1.28% | 6,821 |
| Aug 1, 2024 | 3.94 | 3.95 | 3.87 | 3.90 | 3.90 | -1.27% | 9,209 |
| Jul 31, 2024 | 3.90 | 4.00 | 3.80 | 3.95 | 3.95 | 0.51% | 19,909 |
| Jul 30, 2024 | 3.71 | 4.08 | 3.71 | 3.93 | 3.93 | 8.20% | 31,706 |
| Jul 29, 2024 | 3.77 | 3.90 | 3.63 | 3.63 | 3.63 | 1.74% | 24,035 |
| Jul 26, 2024 | 3.88 | 3.88 | 3.52 | 3.57 | 3.57 | - | 22,958 |
| Jul 25, 2024 | 3.27 | 3.62 | 3.14 | 3.57 | 3.57 | 13.77% | 30,723 |
| Jul 24, 2024 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -2.85% | 11,473 |
| Jul 23, 2024 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | 3.19% | 9,485 |
| Jul 22, 2024 | 3.22 | 3.30 | 3.05 | 3.13 | 3.13 | -2.80% | 10,764 |
| Jul 19, 2024 | 3.31 | 3.41 | 3.22 | 3.22 | 3.22 | -2.42% | 3,083 |
| Jul 18, 2024 | 3.37 | 3.61 | 3.30 | 3.30 | 3.30 | -2.08% | 11,993 |
| Jul 17, 2024 | 3.82 | 3.85 | 3.25 | 3.37 | 3.37 | -9.41% | 49,826 |
| Jul 16, 2024 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -0.03% | 2,191 |
| Jul 15, 2024 | 3.53 | 3.76 | 3.53 | 3.72 | 3.72 | 6.62% | 16,767 |
| Jul 12, 2024 | 3.47 | 3.50 | 3.41 | 3.49 | 3.49 | 1.16% | 12,382 |
| Jul 11, 2024 | 3.41 | 3.55 | 3.39 | 3.45 | 3.45 | 0.58% | 34,467 |
| Jul 10, 2024 | 3.37 | 3.46 | 3.35 | 3.43 | 3.43 | 0.88% | 10,768 |
| Jul 9, 2024 | 3.44 | 3.52 | 3.37 | 3.40 | 3.40 | -0.58% | 10,738 |
| Jul 8, 2024 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -0.87% | 2,822 |
| Jul 5, 2024 | 3.46 | 3.47 | 3.35 | 3.45 | 3.45 | -0.29% | 13,162 |
| Jul 3, 2024 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | 0.58% | 5,319 |
| Jul 2, 2024 | 3.70 | 3.70 | 3.44 | 3.44 | 3.44 | -3.91% | 16,039 |
| Jul 1, 2024 | 3.77 | 3.78 | 3.35 | 3.58 | 3.58 | 4.37% | 61,718 |
| Jun 28, 2024 | 3.60 | 3.61 | 3.39 | 3.43 | 3.43 | -7.05% | 47,056 |
| Jun 27, 2024 | 3.53 | 3.78 | 3.36 | 3.69 | 3.69 | 11.48% | 5,186 |
| Jun 26, 2024 | 3.29 | 3.50 | 3.19 | 3.31 | 3.31 | 1.22% | 32,592 |
| Jun 25, 2024 | 3.44 | 3.54 | 3.27 | 3.27 | 3.27 | -5.35% | 7,999 |
| Jun 24, 2024 | 3.28 | 3.48 | 3.28 | 3.46 | 3.46 | 3.13% | 17,140 |
| Jun 21, 2024 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.09% | 39,933 |
| Jun 20, 2024 | 3.50 | 3.60 | 3.38 | 3.39 | 3.39 | -5.92% | 16,300 |
| Jun 18, 2024 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -1.64% | 19,834 |
| Jun 17, 2024 | 3.60 | 3.71 | 3.60 | 3.66 | 3.66 | -0.11% | 8,787 |
| Jun 14, 2024 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -2.81% | 26,405 |
| Jun 13, 2024 | 3.78 | 3.82 | 3.77 | 3.77 | 3.77 | -2.08% | 8,225 |
| Jun 12, 2024 | 3.80 | 3.85 | 3.71 | 3.85 | 3.85 | 4.05% | 6,781 |
| Jun 11, 2024 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 2.49% | 847 |
| Jun 10, 2024 | 3.70 | 3.80 | 3.60 | 3.61 | 3.61 | 0.28% | 9,084 |
| Jun 7, 2024 | 3.70 | 3.73 | 3.60 | 3.60 | 3.60 | -2.70% | 4,089 |
| Jun 6, 2024 | 3.69 | 3.72 | 3.67 | 3.70 | 3.70 | 0.68% | 4,633 |
| Jun 5, 2024 | 3.56 | 3.82 | 3.55 | 3.68 | 3.68 | 2.37% | 12,620 |
| Jun 4, 2024 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -2.71% | 1,400 |
| Jun 3, 2024 | 3.53 | 3.91 | 3.53 | 3.69 | 3.69 | 5.73% | 21,231 |
| May 31, 2024 | 3.48 | 3.55 | 3.45 | 3.49 | 3.49 | 2.35% | 20,103 |
| May 30, 2024 | 3.41 | 3.50 | 3.40 | 3.41 | 3.41 | -2.57% | 14,375 |
| May 29, 2024 | 3.70 | 3.70 | 3.49 | 3.50 | 3.50 | -5.41% | 42,062 |
| May 28, 2024 | 3.85 | 3.85 | 3.66 | 3.70 | 3.70 | -3.39% | 22,247 |
| May 24, 2024 | 3.51 | 3.83 | 3.49 | 3.83 | 3.83 | 9.12% | 125,835 |
| May 23, 2024 | 3.50 | 3.56 | 3.47 | 3.51 | 3.51 | 1.42% | 6,893 |
| May 22, 2024 | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -2.51% | 8,007 |
| May 21, 2024 | 3.60 | 3.60 | 3.37 | 3.55 | 3.55 | -1.11% | 22,054 |
| May 20, 2024 | 4.00 | 4.00 | 3.45 | 3.59 | 3.59 | -8.18% | 36,161 |
| May 17, 2024 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -0.51% | 4,359 |
| May 16, 2024 | 4.00 | 4.05 | 3.88 | 3.93 | 3.93 | -0.51% | 11,461 |
| May 15, 2024 | 4.00 | 4.00 | 3.75 | 3.95 | 3.95 | -0.50% | 14,233 |
| May 14, 2024 | 4.25 | 4.25 | 3.71 | 3.97 | 3.97 | -5.25% | 38,040 |
| May 13, 2024 | 4.26 | 4.28 | 4.19 | 4.19 | 4.19 | -0.24% | 6,306 |
| May 10, 2024 | 4.56 | 4.57 | 4.07 | 4.20 | 4.20 | -7.89% | 31,696 |
| May 9, 2024 | 4.87 | 4.89 | 4.56 | 4.56 | 4.56 | -6.17% | 30,390 |
| May 8, 2024 | 4.94 | 4.94 | 4.74 | 4.86 | 4.86 | 1.89% | 1,545 |
| May 7, 2024 | 4.98 | 4.99 | 4.77 | 4.77 | 4.77 | -0.42% | 3,048 |
| May 6, 2024 | 4.88 | 5.01 | 4.73 | 4.79 | 4.79 | -0.42% | 5,003 |
| May 3, 2024 | 5.02 | 5.02 | 4.71 | 4.81 | 4.81 | -5.18% | 5,655 |