TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
4.605
-0.035 (-0.75%)
At close: Nov 26, 2025, 4:00 PM EST
4.530
-0.075 (-1.63%)
After-hours: Nov 26, 2025, 4:00 PM EST
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |