TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
5.54
-0.01 (-0.18%)
At close: Sep 3, 2026, 4:00 PM EDT
5.40
-0.14 (-2.53%)
After-hours: Sep 3, 2026, 5:19 PM EDT
TechPrecision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.53 | 5.65 | 5.12 | 5.54 | 5.54 | -0.18% | 174,997 |
| Sep 2, 2026 | 5.53 | 5.61 | 5.51 | 5.55 | 5.55 | 2.78% | 11,016 |
| Sep 1, 2026 | 5.51 | 5.57 | 5.40 | 5.40 | 5.40 | -2.35% | 11,232 |
| 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% | 34,633 |
| Aug 26, 2026 | 5.73 | 5.73 | 5.61 | 5.73 | 5.73 | 1.24% | 16,465 |
| Aug 25, 2026 | 5.65 | 5.78 | 5.65 | 5.66 | 5.66 | -1.91% | 11,163 |
| Aug 24, 2026 | 5.74 | 5.87 | 5.65 | 5.77 | 5.77 | 1.41% | 19,967 |
| Aug 21, 2026 | 5.75 | 5.93 | 5.68 | 5.69 | 5.69 | -1.90% | 43,613 |
| Aug 20, 2026 | 5.76 | 5.82 | 5.69 | 5.80 | 5.80 | -0.34% | 19,890 |
| Aug 19, 2026 | 6.02 | 6.02 | 5.82 | 5.82 | 5.82 | -3.32% | 22,277 |
| Aug 18, 2026 | 6.05 | 6.19 | 5.84 | 6.02 | 6.02 | -3.37% | 89,158 |
| Aug 17, 2026 | 5.99 | 6.31 | 5.80 | 6.23 | 6.23 | 4.01% | 143,970 |
| Aug 14, 2026 | 5.60 | 6.10 | 5.19 | 5.99 | 5.99 | 23.76% | 521,427 |
| Aug 13, 2026 | 4.85 | 4.99 | 4.81 | 4.84 | 4.84 | 0.41% | 155,899 |
| Aug 12, 2026 | 4.88 | 5.00 | 4.78 | 4.82 | 4.82 | -0.62% | 12,636 |
| Aug 11, 2026 | 4.84 | 5.04 | 4.84 | 4.85 | 4.85 | -0.21% | 8,648 |
| Aug 10, 2026 | 4.99 | 5.02 | 4.86 | 4.86 | 4.86 | -2.02% | 19,072 |
| Aug 7, 2026 | 4.70 | 5.00 | 4.70 | 4.96 | 4.96 | 6.90% | 70,689 |
| Aug 6, 2026 | 4.68 | 4.79 | 4.62 | 4.64 | 4.64 | -0.85% | 22,054 |
| Aug 5, 2026 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.85% | 4,256 |
| Aug 4, 2026 | 4.74 | 4.80 | 4.53 | 4.72 | 4.72 | -0.84% | 15,079 |
| Aug 3, 2026 | 4.79 | 4.80 | 4.72 | 4.76 | 4.76 | 0.85% | 4,550 |
| Jul 31, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | 3.06% | 47,048 |
| Jul 30, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 3.85% | 6,594 |
| Jul 29, 2026 | 4.50 | 4.53 | 4.41 | 4.41 | 4.41 | -3.08% | 12,529 |
| Jul 28, 2026 | 4.50 | 4.65 | 4.50 | 4.55 | 4.55 | 1.11% | 28,283 |
| Jul 27, 2026 | 4.53 | 4.64 | 4.50 | 4.50 | 4.50 | -1.32% | 36,030 |
| Jul 24, 2026 | 4.55 | 4.62 | 4.43 | 4.56 | 4.56 | - | 59,874 |
| Jul 23, 2026 | 4.61 | 4.72 | 4.56 | 4.56 | 4.56 | -2.36% | 10,503 |
| Jul 22, 2026 | 4.65 | 4.72 | 4.61 | 4.67 | 4.67 | -1.06% | 10,110 |
| Jul 21, 2026 | 4.70 | 4.76 | 4.58 | 4.72 | 4.72 | 1.94% | 13,740 |
| Jul 20, 2026 | 4.57 | 4.78 | 4.44 | 4.63 | 4.63 | 1.09% | 71,541 |
| Jul 17, 2026 | 4.51 | 4.63 | 4.42 | 4.58 | 4.58 | 0.22% | 19,859 |
| Jul 16, 2026 | 4.60 | 4.83 | 4.53 | 4.57 | 4.57 | -1.08% | 22,414 |
| Jul 15, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | 1.32% | 35,648 |
| Jul 14, 2026 | 4.69 | 4.75 | 4.54 | 4.56 | 4.56 | -2.98% | 14,047 |
| Jul 13, 2026 | 4.75 | 4.90 | 4.66 | 4.70 | 4.70 | -2.08% | 36,685 |
| Jul 10, 2026 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.24% | 21,204 |
| Jul 9, 2026 | 4.94 | 5.00 | 4.90 | 4.91 | 4.91 | -0.61% | 22,994 |
| Jul 8, 2026 | 4.87 | 4.98 | 4.87 | 4.94 | 4.94 | 0.20% | 20,348 |
| Jul 7, 2026 | 5.15 | 5.15 | 4.78 | 4.93 | 4.93 | -1.99% | 30,508 |
| Jul 6, 2026 | 4.97 | 5.35 | 4.95 | 5.03 | 5.03 | 0.20% | 75,266 |
| Jul 2, 2026 | 5.24 | 5.30 | 4.90 | 5.02 | 5.02 | -4.11% | 74,154 |
| Jul 1, 2026 | 5.29 | 5.35 | 5.12 | 5.24 | 5.24 | -0.10% | 64,806 |
| Jun 30, 2026 | 4.84 | 5.35 | 4.81 | 5.24 | 5.24 | 6.94% | 184,135 |
| Jun 29, 2026 | 4.58 | 4.97 | 4.57 | 4.90 | 4.90 | 9.37% | 255,026 |
| Jun 26, 2026 | 3.79 | 4.48 | 3.65 | 4.48 | 4.48 | 19.15% | 239,706 |
| Jun 25, 2026 | 3.88 | 3.88 | 3.60 | 3.76 | 3.76 | -2.34% | 43,799 |