TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
5.31
-0.03 (-0.56%)
Nov 4, 2026, 4:00 PM EST - Market closed
TechPrecision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.34 | 5.46 | 5.22 | 5.31 | 5.31 | -0.56% | 23,473 |
| Nov 3, 2026 | 5.39 | 5.45 | 5.28 | 5.34 | 5.34 | 0.75% | 20,444 |
| Nov 2, 2026 | 5.31 | 5.46 | 5.30 | 5.30 | 5.30 | -0.93% | 5,604 |
| Oct 30, 2026 | 5.56 | 5.62 | 5.35 | 5.35 | 5.35 | -3.25% | 29,506 |
| Oct 29, 2026 | 5.56 | 5.62 | 5.53 | 5.53 | 5.53 | 0.73% | 4,180 |
| Oct 28, 2026 | 5.55 | 5.55 | 5.37 | 5.49 | 5.49 | 1.67% | 16,028 |
| Oct 27, 2026 | 5.37 | 5.77 | 5.21 | 5.40 | 5.40 | 0.37% | 12,107 |
| Oct 26, 2026 | 5.21 | 5.41 | 5.21 | 5.38 | 5.38 | 2.48% | 31,560 |
| Oct 23, 2026 | 5.20 | 5.34 | 5.20 | 5.25 | 5.25 | 0.57% | 13,414 |
| Oct 22, 2026 | 5.28 | 5.30 | 5.20 | 5.22 | 5.22 | -2.79% | 12,233 |
| Oct 21, 2026 | 5.25 | 5.37 | 5.25 | 5.37 | 5.37 | -0.37% | 15,021 |
| Oct 20, 2026 | 5.40 | 5.53 | 5.17 | 5.39 | 5.39 | -0.37% | 132,059 |
| Oct 19, 2026 | 5.55 | 5.60 | 5.33 | 5.41 | 5.41 | -0.37% | 6,985 |
| Oct 16, 2026 | 5.40 | 5.57 | 5.32 | 5.43 | 5.43 | 0.56% | 19,468 |
| Oct 15, 2026 | 5.35 | 5.60 | 5.33 | 5.40 | 5.40 | - | 41,734 |
| Oct 14, 2026 | 5.64 | 5.75 | 5.40 | 5.40 | 5.40 | -4.93% | 21,722 |
| Oct 13, 2026 | 5.66 | 5.70 | 5.43 | 5.68 | 5.68 | -1.56% | 12,747 |
| Oct 12, 2026 | 5.77 | 5.85 | 5.61 | 5.77 | 5.77 | 0.35% | 10,994 |
| Oct 9, 2026 | 5.83 | 5.88 | 5.54 | 5.75 | 5.75 | -1.20% | 19,817 |
| Oct 8, 2026 | 5.78 | 5.89 | 5.51 | 5.82 | 5.82 | 1.39% | 41,353 |
| Oct 7, 2026 | 5.46 | 5.85 | 5.46 | 5.74 | 5.74 | 5.90% | 49,717 |
| Oct 6, 2026 | 5.39 | 5.47 | 5.25 | 5.42 | 5.42 | 1.69% | 19,714 |
| Oct 5, 2026 | 5.28 | 5.47 | 5.28 | 5.33 | 5.33 | 0.95% | 24,661 |
| Oct 2, 2026 | 5.15 | 5.35 | 5.15 | 5.28 | 5.28 | 2.52% | 31,901 |
| Oct 1, 2026 | 5.19 | 5.22 | 5.10 | 5.15 | 5.15 | -1.53% | 14,104 |
| Sep 30, 2026 | 5.18 | 5.26 | 5.13 | 5.23 | 5.23 | 0.38% | 18,691 |
| Sep 29, 2026 | 5.21 | 5.21 | 5.16 | 5.21 | 5.21 | -0.19% | 5,079 |
| Sep 28, 2026 | 5.22 | 5.24 | 5.16 | 5.22 | 5.22 | -0.76% | 10,683 |
| Sep 25, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | - | 12,037 |
| Sep 24, 2026 | 5.29 | 5.35 | 5.25 | 5.26 | 5.26 | -0.57% | 7,817 |
| Sep 23, 2026 | 5.26 | 5.35 | 5.25 | 5.29 | 5.29 | -0.38% | 14,499 |
| Sep 22, 2026 | 5.30 | 5.35 | 5.29 | 5.31 | 5.31 | 1.14% | 7,415 |
| Sep 21, 2026 | 5.44 | 5.47 | 5.25 | 5.25 | 5.25 | -2.78% | 8,930 |
| Sep 18, 2026 | 5.35 | 5.54 | 5.32 | 5.40 | 5.40 | -0.18% | 20,238 |
| Sep 17, 2026 | 5.42 | 5.48 | 5.35 | 5.41 | 5.41 | 1.69% | 6,539 |
| Sep 16, 2026 | 5.35 | 5.54 | 5.32 | 5.32 | 5.32 | -0.56% | 22,869 |
| Sep 15, 2026 | 5.34 | 5.44 | 5.25 | 5.35 | 5.35 | -0.93% | 9,285 |
| Sep 14, 2026 | 5.65 | 5.70 | 5.37 | 5.40 | 5.40 | -6.41% | 48,523 |
| Sep 11, 2026 | 5.64 | 5.80 | 5.64 | 5.77 | 5.77 | 1.94% | 21,748 |
| Sep 10, 2026 | 5.73 | 5.75 | 5.60 | 5.66 | 5.66 | -1.91% | 14,410 |
| Sep 9, 2026 | 5.71 | 5.84 | 5.69 | 5.77 | 5.77 | -0.35% | 9,134 |
| Sep 8, 2026 | 5.84 | 5.85 | 5.72 | 5.79 | 5.79 | -0.17% | 13,151 |
| Sep 4, 2026 | 5.60 | 5.85 | 5.48 | 5.80 | 5.80 | 4.69% | 41,474 |
| Sep 3, 2026 | 5.53 | 5.65 | 5.12 | 5.54 | 5.54 | -0.18% | 175,068 |
| Sep 2, 2026 | 5.53 | 5.61 | 5.51 | 5.55 | 5.55 | 2.78% | 11,022 |
| Sep 1, 2026 | 5.51 | 5.57 | 5.40 | 5.40 | 5.40 | -2.35% | 11,233 |
| Aug 31, 2026 | 5.69 | 5.69 | 5.50 | 5.53 | 5.53 | -2.73% | 12,313 |
| Aug 28, 2026 | 5.60 | 5.89 | 5.60 | 5.69 | 5.69 | 2.43% | 24,920 |
| Aug 27, 2026 | 5.72 | 5.75 | 5.51 | 5.55 | 5.55 | -3.14% | 34,636 |
| Aug 26, 2026 | 5.73 | 5.73 | 5.61 | 5.73 | 5.73 | 1.24% | 16,665 |