TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
3.700
-0.100 (-2.63%)
Dec 26, 2024, 4:00 PM EST - Market closed
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 3.83 | 3.83 | 3.67 | 3.70 | 3.70 | -3.14% | 29,188 |
| Dec 24, 2024 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | - | 8,271 |
| Dec 23, 2024 | 3.71 | 3.83 | 3.71 | 3.82 | 3.82 | 4.09% | 81,471 |
| Dec 20, 2024 | 3.67 | 3.81 | 3.41 | 3.67 | 3.67 | - | 58,835 |
| Dec 19, 2024 | 3.42 | 3.82 | 3.27 | 3.67 | 3.67 | 6.38% | 73,074 |
| Dec 18, 2024 | 3.46 | 3.74 | 3.45 | 3.45 | 3.45 | -2.82% | 16,194 |
| Dec 17, 2024 | 3.72 | 3.73 | 3.55 | 3.55 | 3.55 | 2.01% | 8,396 |
| Dec 16, 2024 | 3.48 | 3.71 | 3.38 | 3.48 | 3.48 | -2.25% | 52,277 |
| Dec 13, 2024 | 3.60 | 3.70 | 3.25 | 3.56 | 3.56 | 0.28% | 19,601 |
| Dec 12, 2024 | 3.77 | 3.77 | 3.55 | 3.55 | 3.55 | -3.01% | 8,232 |
| Dec 11, 2024 | 3.75 | 3.80 | 3.60 | 3.66 | 3.66 | -2.66% | 23,354 |
| Dec 10, 2024 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -1.05% | 23,430 |
| Dec 9, 2024 | 3.67 | 3.83 | 3.67 | 3.80 | 3.80 | 4.68% | 39,494 |
| Dec 6, 2024 | 3.84 | 3.85 | 3.61 | 3.63 | 3.63 | -2.94% | 21,361 |
| Dec 5, 2024 | 3.77 | 3.85 | 3.72 | 3.74 | 3.74 | -2.35% | 5,620 |
| Dec 4, 2024 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | 2.96% | 15,104 |
| Dec 3, 2024 | 3.86 | 3.86 | 3.66 | 3.72 | 3.72 | -5.34% | 21,015 |
| Dec 2, 2024 | 3.64 | 3.96 | 3.64 | 3.93 | 3.93 | 6.79% | 43,617 |
| Nov 29, 2024 | 3.60 | 4.01 | 3.59 | 3.68 | 3.68 | 0.82% | 63,775 |
| Nov 27, 2024 | 3.15 | 3.78 | 3.15 | 3.65 | 3.65 | 10.61% | 14,387 |
| Nov 26, 2024 | 3.02 | 3.39 | 3.02 | 3.30 | 3.30 | 3.12% | 35,987 |
| Nov 25, 2024 | 3.23 | 3.35 | 3.19 | 3.20 | 3.20 | 3.90% | 30,521 |
| Nov 22, 2024 | 3.07 | 3.19 | 3.07 | 3.08 | 3.08 | 0.33% | 18,092 |
| Nov 21, 2024 | 3.15 | 3.18 | 3.07 | 3.07 | 3.07 | -0.36% | 12,155 |
| Nov 20, 2024 | 3.15 | 3.20 | 3.01 | 3.08 | 3.08 | 1.02% | 13,144 |
| Nov 19, 2024 | 3.02 | 3.16 | 3.02 | 3.05 | 3.05 | -0.97% | 42,296 |
| Nov 18, 2024 | 3.21 | 3.21 | 3.00 | 3.08 | 3.08 | -0.65% | 13,757 |
| Nov 15, 2024 | 3.48 | 3.48 | 3.06 | 3.10 | 3.10 | -9.59% | 48,227 |
| Nov 14, 2024 | 3.47 | 3.48 | 3.25 | 3.43 | 3.43 | 0.85% | 8,380 |
| Nov 13, 2024 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -0.29% | 10,178 |
| Nov 12, 2024 | 3.48 | 3.48 | 3.30 | 3.41 | 3.41 | 0.59% | 7,802 |
| Nov 11, 2024 | 3.17 | 3.45 | 3.17 | 3.39 | 3.39 | 4.31% | 28,100 |
| Nov 8, 2024 | 3.34 | 3.37 | 2.95 | 3.25 | 3.25 | -7.14% | 111,216 |
| Nov 7, 2024 | 3.45 | 3.72 | 3.45 | 3.50 | 3.50 | 3.24% | 2,014 |
| Nov 6, 2024 | 3.36 | 3.56 | 3.36 | 3.39 | 3.39 | 0.59% | 17,092 |
| Nov 5, 2024 | 3.31 | 3.39 | 3.31 | 3.37 | 3.37 | 2.12% | 3,184 |
| Nov 4, 2024 | 3.30 | 3.39 | 3.30 | 3.30 | 3.30 | -1.20% | 7,973 |
| Nov 1, 2024 | 3.47 | 3.58 | 3.34 | 3.34 | 3.34 | -5.65% | 23,232 |
| Oct 31, 2024 | 3.64 | 3.65 | 3.35 | 3.54 | 3.54 | -3.28% | 39,450 |
| Oct 30, 2024 | 3.90 | 3.90 | 3.61 | 3.66 | 3.66 | -5.67% | 21,724 |
| Oct 29, 2024 | 3.78 | 3.94 | 3.78 | 3.88 | 3.88 | 1.20% | 6,265 |
| Oct 28, 2024 | 3.77 | 3.95 | 3.77 | 3.83 | 3.83 | 1.43% | 6,142 |
| Oct 25, 2024 | 3.76 | 3.93 | 3.76 | 3.78 | 3.78 | -0.53% | 14,306 |
| Oct 24, 2024 | 3.77 | 3.98 | 3.76 | 3.80 | 3.80 | 0.53% | 14,770 |
| Oct 23, 2024 | 3.93 | 4.01 | 3.78 | 3.78 | 3.78 | -5.52% | 15,406 |
| Oct 22, 2024 | 4.05 | 4.10 | 3.95 | 4.00 | 4.00 | 0.03% | 10,256 |
| Oct 21, 2024 | 4.12 | 4.16 | 4.00 | 4.00 | 4.00 | - | 9,582 |
| Oct 18, 2024 | 3.90 | 4.08 | 3.85 | 4.00 | 4.00 | 4.03% | 28,739 |
| Oct 17, 2024 | 3.80 | 4.00 | 3.80 | 3.85 | 3.85 | -1.41% | 16,193 |
| Oct 16, 2024 | 3.73 | 4.00 | 3.73 | 3.90 | 3.90 | 1.83% | 23,767 |
| Oct 15, 2024 | 3.67 | 3.85 | 3.37 | 3.83 | 3.83 | 9.43% | 60,923 |
| Oct 14, 2024 | 3.40 | 3.60 | 3.27 | 3.50 | 3.50 | 6.06% | 95,992 |
| Oct 11, 2024 | 3.12 | 3.37 | 3.07 | 3.30 | 3.30 | 5.03% | 34,025 |
| Oct 10, 2024 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.19% | 8,864 |
| Oct 9, 2024 | 3.21 | 3.22 | 3.07 | 3.14 | 3.14 | 0.51% | 16,433 |
| Oct 8, 2024 | 3.30 | 3.30 | 3.08 | 3.12 | 3.12 | -3.11% | 28,567 |
| Oct 7, 2024 | 3.15 | 3.39 | 3.07 | 3.22 | 3.22 | 0.94% | 20,022 |
| Oct 4, 2024 | 3.17 | 3.25 | 3.09 | 3.19 | 3.19 | 0.63% | 22,569 |
| Oct 3, 2024 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | -2.16% | 5,424 |
| Oct 2, 2024 | 3.10 | 3.29 | 3.10 | 3.24 | 3.24 | 1.25% | 14,509 |
| Oct 1, 2024 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 18,482 |
| Sep 30, 2024 | 3.14 | 3.19 | 3.07 | 3.14 | 3.14 | 0.32% | 21,555 |
| Sep 27, 2024 | 3.08 | 3.16 | 3.06 | 3.13 | 3.13 | 0.64% | 10,116 |
| Sep 26, 2024 | 3.08 | 3.12 | 3.06 | 3.11 | 3.11 | 1.63% | 4,066 |
| Sep 25, 2024 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -0.65% | 7,190 |
| Sep 24, 2024 | 3.10 | 3.18 | 3.05 | 3.08 | 3.08 | -0.65% | 21,137 |
| Sep 23, 2024 | 3.39 | 3.39 | 3.07 | 3.10 | 3.10 | -3.73% | 20,414 |
| Sep 20, 2024 | 3.20 | 3.24 | 3.08 | 3.22 | 3.22 | 2.22% | 24,868 |
| Sep 19, 2024 | 3.19 | 3.26 | 3.07 | 3.15 | 3.15 | - | 16,530 |
| Sep 18, 2024 | 3.15 | 3.23 | 3.14 | 3.15 | 3.15 | - | 11,041 |
| Sep 17, 2024 | 3.15 | 3.30 | 3.15 | 3.15 | 3.15 | - | 31,102 |
| Sep 16, 2024 | 3.39 | 3.39 | 3.12 | 3.15 | 3.15 | -6.80% | 8,779 |
| Sep 13, 2024 | 3.25 | 3.38 | 3.10 | 3.38 | 3.38 | 4.90% | 25,907 |
| Sep 12, 2024 | 3.39 | 3.40 | 3.19 | 3.22 | 3.22 | -3.24% | 22,108 |
| Sep 11, 2024 | 3.30 | 3.40 | 3.22 | 3.33 | 3.33 | 4.06% | 9,775 |
| Sep 10, 2024 | 3.33 | 3.33 | 3.19 | 3.20 | 3.20 | -5.60% | 7,688 |
| Sep 9, 2024 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 3.67% | 1,794 |
| Sep 6, 2024 | 3.21 | 3.29 | 3.21 | 3.27 | 3.27 | -1.21% | 843 |
| Sep 5, 2024 | 3.45 | 3.45 | 3.25 | 3.31 | 3.31 | 0.30% | 4,228 |
| Sep 4, 2024 | 3.07 | 3.40 | 3.07 | 3.30 | 3.30 | - | 19,582 |
| Sep 3, 2024 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -7.95% | 20,221 |
| Aug 30, 2024 | 3.44 | 3.59 | 3.40 | 3.59 | 3.59 | 2.43% | 23,098 |
| Aug 29, 2024 | 3.51 | 3.60 | 3.50 | 3.50 | 3.50 | 0.29% | 11,732 |
| Aug 28, 2024 | 3.60 | 3.81 | 3.45 | 3.49 | 3.49 | -3.06% | 16,982 |
| Aug 27, 2024 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | -0.83% | 3,242 |
| Aug 26, 2024 | 3.70 | 3.70 | 3.58 | 3.63 | 3.63 | -0.95% | 16,656 |
| Aug 23, 2024 | 3.75 | 3.75 | 3.55 | 3.67 | 3.67 | -0.95% | 51,586 |
| Aug 22, 2024 | 3.58 | 3.73 | 3.58 | 3.70 | 3.70 | 2.35% | 13,107 |
| Aug 21, 2024 | 3.94 | 3.94 | 3.55 | 3.62 | 3.62 | -7.31% | 18,829 |
| Aug 20, 2024 | 3.80 | 3.94 | 3.76 | 3.90 | 3.90 | 0.78% | 4,153 |
| Aug 19, 2024 | 3.92 | 4.14 | 3.87 | 3.87 | 3.87 | -1.28% | 7,875 |
| Aug 16, 2024 | 3.88 | 3.99 | 3.87 | 3.92 | 3.92 | - | 25,210 |
| Aug 15, 2024 | 3.90 | 4.10 | 3.87 | 3.92 | 3.92 | -0.63% | 25,421 |
| Aug 14, 2024 | 4.14 | 4.14 | 3.87 | 3.95 | 3.95 | -2.35% | 1,756 |
| Aug 13, 2024 | 3.85 | 4.42 | 3.84 | 4.04 | 4.04 | 4.80% | 195,979 |
| Aug 12, 2024 | 3.75 | 3.96 | 3.75 | 3.86 | 3.86 | 3.49% | 12,512 |
| Aug 9, 2024 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | 0.68% | 2,024 |
| Aug 8, 2024 | 3.48 | 3.95 | 3.48 | 3.70 | 3.70 | 1.65% | 117,338 |
| Aug 7, 2024 | 3.67 | 3.90 | 3.64 | 3.64 | 3.64 | 4.60% | 10,001 |
| Aug 6, 2024 | 3.56 | 3.97 | 3.47 | 3.48 | 3.48 | -4.79% | 14,623 |