TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
5.48
-0.05 (-0.90%)
Oct 9, 2025, 4:00 PM EDT - Market closed
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.49 | 5.49 | 5.45 | 5.51 | - | -0.36% | 3,202 |
| 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 |
| Aug 19, 2025 | 5.37 | 5.51 | 5.04 | 5.25 | 5.25 | -1.09% | 27,765 |
| Aug 18, 2025 | 5.52 | 5.68 | 5.20 | 5.31 | 5.31 | -3.28% | 43,221 |
| Aug 15, 2025 | 5.01 | 5.57 | 4.91 | 5.49 | 5.49 | 8.82% | 54,059 |
| Aug 14, 2025 | 5.23 | 5.55 | 4.95 | 5.05 | 5.05 | -4.81% | 46,490 |
| Aug 13, 2025 | 5.50 | 5.59 | 5.18 | 5.30 | 5.30 | -5.02% | 86,593 |
| Aug 12, 2025 | 5.80 | 6.04 | 5.45 | 5.58 | 5.58 | -1.85% | 106,666 |
| Aug 11, 2025 | 5.87 | 6.25 | 5.51 | 5.69 | 5.69 | -2.49% | 151,889 |
| Aug 8, 2025 | 5.49 | 5.95 | 5.31 | 5.83 | 5.83 | 6.58% | 96,059 |
| Aug 7, 2025 | 5.43 | 5.68 | 5.36 | 5.47 | 5.47 | -0.36% | 52,422 |
| Aug 6, 2025 | 5.66 | 5.80 | 5.35 | 5.49 | 5.49 | -3.85% | 111,011 |
| Aug 5, 2025 | 5.60 | 5.94 | 5.22 | 5.71 | 5.71 | 1.96% | 119,828 |
| Aug 4, 2025 | 4.85 | 5.60 | 4.85 | 5.60 | 5.60 | 16.35% | 201,881 |
| Aug 1, 2025 | 4.31 | 4.82 | 4.02 | 4.81 | 4.81 | 11.93% | 136,241 |
| Jul 31, 2025 | 4.75 | 4.75 | 4.26 | 4.30 | 4.30 | -6.11% | 102,222 |