TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
4.813
+0.513 (11.93%)
At close: Aug 1, 2025, 4:00 PM
4.890
+0.077 (1.59%)
After-hours: Aug 1, 2025, 7:10 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4.79 | 4.99 | 4.50 | 4.58 | 4.58 | 9.05% | 99,185 |
| Jul 29, 2025 | 4.30 | 4.33 | 4.05 | 4.20 | 4.20 | -1.41% | 26,136 |
| Jul 28, 2025 | 4.20 | 4.43 | 3.85 | 4.26 | 4.26 | 2.90% | 136,475 |
| Jul 25, 2025 | 4.04 | 4.24 | 3.94 | 4.14 | 4.14 | 2.22% | 78,804 |
| Jul 24, 2025 | 3.44 | 4.08 | 3.30 | 4.05 | 4.05 | 17.39% | 125,533 |
| Jul 23, 2025 | 3.18 | 3.50 | 3.15 | 3.45 | 3.45 | 9.87% | 194,323 |
| Jul 22, 2025 | 3.20 | 3.30 | 3.13 | 3.14 | 3.14 | -1.88% | 177,038 |
| Jul 21, 2025 | 3.35 | 3.41 | 3.19 | 3.20 | 3.20 | -4.48% | 78,992 |
| Jul 18, 2025 | 3.36 | 3.55 | 3.35 | 3.35 | 3.35 | -0.30% | 12,573 |
| Jul 17, 2025 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -2.33% | 37,043 |
| Jul 16, 2025 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | 0.58% | 15,491 |
| Jul 15, 2025 | 3.70 | 3.70 | 3.41 | 3.42 | 3.42 | -5.26% | 132,324 |
| Jul 14, 2025 | 3.74 | 3.74 | 3.44 | 3.61 | 3.61 | -1.39% | 14,422 |
| Jul 11, 2025 | 3.60 | 3.75 | 3.50 | 3.66 | 3.66 | -1.85% | 14,894 |
| Jul 10, 2025 | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | 2.75% | 31,153 |
| Jul 9, 2025 | 3.60 | 3.68 | 3.45 | 3.63 | 3.63 | -0.82% | 5,315 |
| Jul 8, 2025 | 3.65 | 3.75 | 3.65 | 3.66 | 3.66 | -0.27% | 17,039 |
| Jul 7, 2025 | 3.61 | 3.75 | 3.51 | 3.67 | 3.67 | 1.66% | 46,381 |
| Jul 3, 2025 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -2.17% | 8,528 |
| Jul 2, 2025 | 3.76 | 3.82 | 3.63 | 3.69 | 3.69 | -0.54% | 25,680 |
| Jul 1, 2025 | 3.85 | 3.85 | 3.65 | 3.71 | 3.71 | -0.80% | 31,874 |
| Jun 30, 2025 | 3.50 | 3.84 | 3.36 | 3.74 | 3.74 | 10.32% | 46,672 |
| Jun 27, 2025 | 3.58 | 3.71 | 3.38 | 3.39 | 3.39 | -4.78% | 51,165 |
| Jun 26, 2025 | 3.69 | 3.80 | 3.55 | 3.56 | 3.56 | -3.52% | 16,273 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.65 | 3.69 | 3.69 | 0.54% | 22,128 |
| Jun 24, 2025 | 3.52 | 3.73 | 3.52 | 3.67 | 3.67 | 1.66% | 12,378 |
| Jun 23, 2025 | 3.59 | 3.95 | 3.58 | 3.61 | 3.61 | 3.44% | 62,589 |
| Jun 20, 2025 | 3.36 | 3.50 | 3.26 | 3.49 | 3.49 | 7.06% | 30,659 |
| Jun 18, 2025 | 3.36 | 3.42 | 3.21 | 3.26 | 3.26 | -2.98% | 11,650 |
| Jun 17, 2025 | 3.28 | 3.42 | 3.24 | 3.36 | 3.36 | 1.82% | 18,817 |
| Jun 16, 2025 | 3.22 | 3.43 | 3.22 | 3.30 | 3.30 | 2.17% | 19,873 |
| Jun 13, 2025 | 3.40 | 3.42 | 3.15 | 3.23 | 3.23 | -3.87% | 64,905 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -1.75% | 7,980 |
| Jun 11, 2025 | 3.52 | 3.56 | 3.29 | 3.42 | 3.42 | -6.56% | 59,018 |
| Jun 10, 2025 | 3.73 | 3.75 | 3.44 | 3.66 | 3.66 | -1.35% | 42,451 |
| Jun 9, 2025 | 3.59 | 3.75 | 3.57 | 3.71 | 3.71 | 4.21% | 17,986 |
| Jun 6, 2025 | 3.71 | 3.80 | 3.56 | 3.56 | 3.56 | -3.00% | 22,503 |
| Jun 5, 2025 | 3.77 | 3.78 | 3.66 | 3.67 | 3.67 | -1.34% | 20,562 |
| Jun 4, 2025 | 3.57 | 3.77 | 3.57 | 3.72 | 3.72 | 4.79% | 13,141 |
| Jun 3, 2025 | 3.51 | 3.70 | 3.45 | 3.55 | 3.55 | -1.39% | 10,508 |
| Jun 2, 2025 | 3.77 | 3.82 | 3.50 | 3.60 | 3.60 | -4.76% | 59,147 |
| May 30, 2025 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 24,159 |
| May 29, 2025 | 3.90 | 3.90 | 3.77 | 3.82 | 3.82 | -3.29% | 11,013 |
| May 28, 2025 | 3.96 | 3.99 | 3.75 | 3.95 | 3.95 | -0.50% | 34,728 |
| May 27, 2025 | 3.84 | 4.00 | 3.84 | 3.97 | 3.97 | 3.39% | 36,849 |
| May 23, 2025 | 3.83 | 3.99 | 3.77 | 3.84 | 3.84 | 0.52% | 31,305 |
| May 22, 2025 | 4.01 | 4.11 | 3.76 | 3.82 | 3.82 | -4.74% | 68,299 |
| May 21, 2025 | 4.10 | 4.25 | 4.01 | 4.01 | 4.01 | -2.20% | 41,977 |