TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
4.238
-0.083 (-1.91%)
Apr 29, 2026, 4:00 PM EDT - Market closed
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.30 | 4.50 | 4.10 | 4.32 | - | - | 40,810 |
| Apr 28, 2026 | 4.50 | 4.60 | 4.18 | 4.32 | 4.32 | -4.00% | 73,937 |
| Apr 27, 2026 | 4.15 | 4.69 | 4.15 | 4.50 | 4.50 | 9.49% | 132,741 |
| Apr 24, 2026 | 3.89 | 4.12 | 3.85 | 4.11 | 4.11 | 5.66% | 144,192 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.80 | 3.89 | 3.89 | -1.27% | 13,695 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.33% | 18,960 |
| Apr 21, 2026 | 3.79 | 4.06 | 3.76 | 3.99 | 3.99 | 6.48% | 80,869 |
| Apr 20, 2026 | 3.70 | 3.82 | 3.60 | 3.75 | 3.75 | 2.46% | 32,539 |
| Apr 17, 2026 | 3.74 | 3.85 | 3.66 | 3.66 | 3.66 | - | 56,357 |
| Apr 16, 2026 | 3.66 | 3.77 | 3.60 | 3.66 | 3.66 | 0.55% | 18,087 |
| Apr 15, 2026 | 3.69 | 3.95 | 3.51 | 3.64 | 3.64 | -0.82% | 87,846 |
| Apr 14, 2026 | 3.44 | 3.82 | 3.44 | 3.67 | 3.67 | 7.31% | 68,338 |
| Apr 13, 2026 | 3.34 | 3.63 | 3.30 | 3.42 | 3.42 | 6.87% | 51,529 |
| Apr 10, 2026 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | -0.31% | 30,985 |
| Apr 9, 2026 | 3.10 | 3.26 | 3.10 | 3.21 | 3.21 | 4.22% | 25,505 |
| Apr 8, 2026 | 3.18 | 3.20 | 2.95 | 3.08 | 3.08 | 0.65% | 87,378 |
| Apr 7, 2026 | 3.05 | 3.15 | 3.00 | 3.06 | 3.06 | -0.97% | 32,429 |
| Apr 6, 2026 | 3.10 | 3.19 | 3.07 | 3.09 | 3.09 | 0.65% | 17,317 |
| Apr 2, 2026 | 2.94 | 3.10 | 2.89 | 3.07 | 3.07 | 5.50% | 60,058 |
| Apr 1, 2026 | 3.06 | 3.10 | 2.91 | 2.91 | 2.91 | -3.32% | 92,784 |
| Mar 31, 2026 | 3.01 | 3.12 | 2.88 | 3.01 | 3.01 | - | 96,890 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.00 | 3.01 | 3.01 | -5.05% | 59,658 |
| Mar 27, 2026 | 3.30 | 3.31 | 3.16 | 3.17 | 3.17 | -4.52% | 36,410 |
| Mar 26, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 8,993 |
| Mar 25, 2026 | 3.49 | 3.50 | 3.25 | 3.35 | 3.35 | -1.47% | 80,133 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -4.76% | 13,831 |
| Mar 23, 2026 | 3.57 | 3.74 | 3.45 | 3.57 | 3.57 | 0.28% | 15,683 |
| Mar 20, 2026 | 3.65 | 3.84 | 3.56 | 3.56 | 3.56 | -1.93% | 60,126 |
| Mar 19, 2026 | 3.49 | 3.96 | 3.41 | 3.63 | 3.63 | 2.83% | 275,614 |
| 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% | 31,648 |
| 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% | 20,541 |
| 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% | 235,617 |