TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
3.650
+0.020 (0.55%)
Mar 20, 2026, 9:50 AM EDT - Market open
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.49 | 3.96 | 3.41 | 3.63 | 3.63 | 2.83% | 275,568 |
| Mar 18, 2026 | 3.61 | 3.79 | 3.53 | 3.53 | 3.53 | -2.22% | 40,089 |
| Mar 17, 2026 | 3.67 | 3.79 | 3.57 | 3.61 | 3.61 | 1.12% | 43,516 |
| Mar 16, 2026 | 3.49 | 3.67 | 3.49 | 3.57 | 3.57 | 5.00% | 25,778 |
| Mar 13, 2026 | 3.55 | 3.70 | 3.40 | 3.40 | 3.40 | -2.02% | 117,791 |
| Mar 12, 2026 | 3.70 | 3.76 | 3.42 | 3.47 | 3.47 | -6.72% | 157,511 |
| Mar 11, 2026 | 3.79 | 3.87 | 3.65 | 3.72 | 3.72 | -0.53% | 31,647 |
| Mar 10, 2026 | 3.88 | 3.88 | 3.69 | 3.74 | 3.74 | -0.27% | 16,656 |
| Mar 9, 2026 | 3.73 | 3.94 | 3.72 | 3.75 | 3.75 | 1.90% | 71,959 |
| Mar 6, 2026 | 3.68 | 3.77 | 3.52 | 3.68 | 3.68 | 0.27% | 133,298 |
| Mar 5, 2026 | 3.84 | 3.90 | 3.66 | 3.67 | 3.67 | -1.08% | 52,234 |
| Mar 4, 2026 | 3.75 | 3.85 | 3.71 | 3.71 | 3.71 | -1.33% | 25,640 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.83% | 11,593 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | -2.54% | 20,532 |
| Feb 27, 2026 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | 2.08% | 18,144 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.26% | 5,586 |
| Feb 25, 2026 | 3.89 | 3.94 | 3.71 | 3.86 | 3.86 | 0.26% | 39,266 |
| Feb 24, 2026 | 3.81 | 3.90 | 3.78 | 3.85 | 3.85 | 1.05% | 13,884 |
| Feb 23, 2026 | 3.82 | 3.89 | 3.70 | 3.81 | 3.81 | -3.05% | 96,975 |
| Feb 20, 2026 | 3.95 | 4.01 | 3.73 | 3.93 | 3.93 | -1.01% | 136,532 |
| Feb 19, 2026 | 4.08 | 4.10 | 3.93 | 3.97 | 3.97 | -1.98% | 33,568 |
| Feb 18, 2026 | 4.09 | 4.34 | 3.67 | 4.05 | 4.05 | -8.99% | 234,435 |
| Feb 17, 2026 | 4.62 | 4.62 | 4.45 | 4.45 | 4.45 | -1.98% | 22,948 |
| Feb 13, 2026 | 4.48 | 4.64 | 4.48 | 4.54 | 4.54 | 0.44% | 5,895 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 4,203 |
| Feb 11, 2026 | 4.71 | 4.71 | 4.54 | 4.65 | 4.65 | -0.64% | 17,904 |
| Feb 10, 2026 | 4.65 | 4.87 | 4.60 | 4.68 | 4.68 | 1.74% | 5,909 |
| Feb 9, 2026 | 4.48 | 4.68 | 4.48 | 4.60 | 4.60 | 3.37% | 3,322 |
| Feb 6, 2026 | 4.60 | 4.82 | 4.45 | 4.45 | 4.45 | -1.33% | 11,549 |
| Feb 5, 2026 | 4.55 | 4.62 | 4.46 | 4.51 | 4.51 | -2.59% | 15,223 |
| Feb 4, 2026 | 4.61 | 4.89 | 4.58 | 4.63 | 4.63 | -4.93% | 10,945 |
| Feb 3, 2026 | 4.50 | 4.89 | 4.40 | 4.87 | 4.87 | 8.22% | 24,489 |
| Feb 2, 2026 | 4.75 | 4.86 | 4.50 | 4.50 | 4.50 | -5.66% | 46,468 |
| Jan 30, 2026 | 4.95 | 4.95 | 4.72 | 4.77 | 4.77 | -3.25% | 8,763 |
| Jan 29, 2026 | 4.88 | 4.96 | 4.70 | 4.93 | 4.93 | -0.40% | 12,508 |
| Jan 28, 2026 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 2.48% | 3,550 |
| Jan 27, 2026 | 4.84 | 5.03 | 4.83 | 4.83 | 4.83 | - | 20,756 |
| Jan 26, 2026 | 4.85 | 4.94 | 4.82 | 4.83 | 4.83 | -1.02% | 14,967 |
| Jan 23, 2026 | 4.81 | 5.03 | 4.80 | 4.88 | 4.88 | 1.46% | 17,864 |
| Jan 22, 2026 | 4.84 | 5.04 | 4.77 | 4.81 | 4.81 | 1.05% | 7,694 |
| Jan 21, 2026 | 4.88 | 4.95 | 4.75 | 4.76 | 4.76 | -1.24% | 8,621 |
| Jan 20, 2026 | 4.96 | 5.00 | 4.80 | 4.82 | 4.82 | -3.79% | 18,712 |
| Jan 16, 2026 | 5.11 | 5.20 | 5.00 | 5.01 | 5.01 | -0.79% | 11,267 |
| Jan 15, 2026 | 5.00 | 5.33 | 4.95 | 5.05 | 5.05 | 1.00% | 23,821 |
| Jan 14, 2026 | 4.92 | 5.12 | 4.90 | 5.00 | 5.00 | 1.01% | 19,488 |
| Jan 13, 2026 | 4.90 | 5.12 | 4.86 | 4.95 | 4.95 | 0.81% | 32,725 |
| Jan 12, 2026 | 5.05 | 5.11 | 4.86 | 4.91 | 4.91 | -2.96% | 12,936 |
| Jan 9, 2026 | 5.24 | 5.47 | 5.05 | 5.06 | 5.06 | -4.89% | 39,898 |
| Jan 8, 2026 | 5.32 | 5.69 | 5.27 | 5.32 | 5.32 | 3.91% | 63,479 |
| Jan 7, 2026 | 5.09 | 5.29 | 5.03 | 5.12 | 5.12 | 1.79% | 51,512 |