TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
2.290
-0.030 (-1.29%)
At close: Mar 28, 2025, 4:00 PM
2.266
-0.024 (-1.06%)
After-hours: Mar 28, 2025, 4:27 PM EDT
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.38 | 2.40 | 2.13 | 2.29 | 2.29 | -1.29% | 67,647 |
| Mar 27, 2025 | 2.37 | 2.38 | 2.31 | 2.32 | 2.32 | -4.92% | 18,661 |
| Mar 26, 2025 | 2.36 | 2.49 | 2.29 | 2.44 | 2.44 | 7.49% | 20,168 |
| Mar 25, 2025 | 2.25 | 2.33 | 2.12 | 2.27 | 2.27 | -4.22% | 94,932 |
| Mar 24, 2025 | 2.40 | 2.47 | 2.21 | 2.37 | 2.37 | -3.66% | 61,057 |
| Mar 21, 2025 | 2.58 | 2.58 | 2.30 | 2.46 | 2.46 | -5.02% | 45,542 |
| Mar 20, 2025 | 2.56 | 2.62 | 2.54 | 2.59 | 2.59 | - | 9,728 |
| Mar 19, 2025 | 2.60 | 2.70 | 2.51 | 2.59 | 2.59 | 2.78% | 29,293 |
| Mar 18, 2025 | 2.49 | 2.76 | 2.48 | 2.52 | 2.52 | -3.08% | 29,522 |
| Mar 17, 2025 | 2.75 | 2.75 | 2.59 | 2.60 | 2.60 | -8.77% | 11,668 |
| Mar 14, 2025 | 2.75 | 2.87 | 2.59 | 2.85 | 2.85 | 4.40% | 39,632 |
| Mar 13, 2025 | 2.59 | 2.76 | 2.58 | 2.73 | 2.73 | 1.87% | 18,409 |
| Mar 12, 2025 | 2.61 | 2.93 | 2.61 | 2.68 | 2.68 | 3.08% | 22,443 |
| Mar 11, 2025 | 2.90 | 2.90 | 2.58 | 2.60 | 2.60 | -7.47% | 39,808 |
| Mar 10, 2025 | 2.85 | 2.90 | 2.66 | 2.81 | 2.81 | -0.35% | 29,332 |
| Mar 7, 2025 | 2.86 | 2.96 | 2.75 | 2.82 | 2.82 | 2.17% | 34,128 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.71 | 2.76 | 2.76 | -4.83% | 44,492 |
| Mar 5, 2025 | 2.71 | 2.93 | 2.71 | 2.90 | 2.90 | 5.45% | 47,705 |
| Mar 4, 2025 | 2.71 | 2.79 | 2.69 | 2.75 | 2.75 | -1.08% | 34,282 |
| Mar 3, 2025 | 2.97 | 2.98 | 2.78 | 2.78 | 2.78 | -3.14% | 64,115 |
| Feb 28, 2025 | 2.78 | 2.88 | 2.66 | 2.87 | 2.87 | 2.14% | 45,729 |
| Feb 27, 2025 | 2.70 | 2.96 | 2.65 | 2.81 | 2.81 | 4.07% | 47,236 |
| Feb 26, 2025 | 2.74 | 2.85 | 2.67 | 2.70 | 2.70 | -1.46% | 72,100 |
| Feb 25, 2025 | 2.52 | 2.81 | 2.16 | 2.74 | 2.74 | 6.20% | 230,350 |
| Feb 24, 2025 | 2.96 | 3.01 | 2.57 | 2.58 | 2.58 | -12.98% | 148,179 |
| Feb 21, 2025 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | -1.79% | 32,579 |
| Feb 20, 2025 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.30% | 17,875 |
| Feb 19, 2025 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -1.31% | 22,960 |
| Feb 18, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.81% | 13,172 |
| Feb 14, 2025 | 3.06 | 3.15 | 3.05 | 3.08 | 3.08 | -2.07% | 25,278 |
| Feb 13, 2025 | 3.19 | 3.19 | 3.05 | 3.14 | 3.14 | 1.62% | 7,964 |
| Feb 12, 2025 | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | -0.32% | 4,021 |
| Feb 11, 2025 | 3.17 | 3.21 | 3.10 | 3.10 | 3.10 | -2.52% | 5,785 |
| Feb 10, 2025 | 3.19 | 3.19 | 3.05 | 3.18 | 3.18 | 0.32% | 38,787 |
| Feb 7, 2025 | 3.08 | 3.19 | 3.05 | 3.17 | 3.17 | 0.96% | 12,702 |
| Feb 6, 2025 | 3.10 | 3.19 | 3.08 | 3.14 | 3.14 | -1.57% | 18,193 |
| Feb 5, 2025 | 3.18 | 3.23 | 3.09 | 3.19 | 3.19 | -0.31% | 20,037 |
| Feb 4, 2025 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | 4.58% | 5,893 |
| Feb 3, 2025 | 3.14 | 3.21 | 3.06 | 3.06 | 3.06 | -2.39% | 26,315 |
| Jan 31, 2025 | 3.17 | 3.25 | 3.12 | 3.14 | 3.14 | -0.48% | 12,551 |
| Jan 30, 2025 | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | -1.87% | 27,172 |
| Jan 29, 2025 | 3.18 | 3.21 | 3.10 | 3.21 | 3.21 | -0.62% | 15,764 |
| Jan 28, 2025 | 3.23 | 3.33 | 3.07 | 3.23 | 3.23 | 3.89% | 31,890 |
| Jan 27, 2025 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -5.21% | 13,831 |
| Jan 24, 2025 | 3.25 | 3.29 | 3.10 | 3.28 | 3.28 | 0.46% | 64,082 |
| Jan 23, 2025 | 3.31 | 3.34 | 3.25 | 3.27 | 3.27 | 1.24% | 10,378 |
| Jan 22, 2025 | 3.16 | 3.31 | 3.16 | 3.23 | 3.23 | -3.15% | 40,080 |
| Jan 21, 2025 | 3.20 | 3.36 | 3.20 | 3.33 | 3.33 | 3.74% | 15,547 |
| Jan 17, 2025 | 3.19 | 3.24 | 3.12 | 3.21 | 3.21 | 1.74% | 30,115 |
| Jan 16, 2025 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | 0.80% | 3,623 |