TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
3.940
+0.160 (4.23%)
At close: May 22, 2026, 4:00 PM EDT
3.980
+0.040 (1.02%)
After-hours: May 22, 2026, 6:08 PM EDT
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.78 | 3.99 | 3.78 | 3.94 | 3.94 | 4.23% | 12,522 |
| May 21, 2026 | 3.95 | 3.95 | 3.75 | 3.78 | 3.78 | -4.55% | 33,599 |
| May 20, 2026 | 3.90 | 3.97 | 3.86 | 3.96 | 3.96 | 3.39% | 13,910 |
| May 19, 2026 | 3.93 | 3.97 | 3.83 | 3.83 | 3.83 | -1.29% | 9,952 |
| May 18, 2026 | 3.87 | 4.05 | 3.87 | 3.88 | 3.88 | -3.00% | 15,628 |
| May 15, 2026 | 3.87 | 4.05 | 3.87 | 4.00 | 4.00 | 3.63% | 17,022 |
| May 14, 2026 | 3.99 | 4.05 | 3.84 | 3.86 | 3.86 | -3.26% | 20,310 |
| May 13, 2026 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -2.44% | 39,597 |
| May 12, 2026 | 4.17 | 4.25 | 4.09 | 4.09 | 4.09 | -2.85% | 18,801 |
| May 11, 2026 | 4.26 | 4.41 | 4.20 | 4.21 | 4.21 | 2.68% | 11,442 |
| May 8, 2026 | 4.23 | 4.35 | 4.10 | 4.10 | 4.10 | -0.49% | 52,387 |
| May 7, 2026 | 4.25 | 4.31 | 4.08 | 4.12 | 4.12 | 1.23% | 17,701 |
| May 6, 2026 | 4.22 | 4.22 | 4.00 | 4.07 | 4.07 | -2.16% | 51,205 |
| May 5, 2026 | 4.16 | 4.37 | 4.15 | 4.16 | 4.16 | -0.24% | 12,492 |
| May 4, 2026 | 4.26 | 4.36 | 4.16 | 4.17 | 4.17 | -1.88% | 30,247 |
| May 1, 2026 | 4.20 | 4.38 | 4.19 | 4.25 | 4.25 | 0.71% | 18,766 |
| Apr 30, 2026 | 4.22 | 4.32 | 4.14 | 4.22 | 4.22 | -0.41% | 20,387 |
| Apr 29, 2026 | 4.30 | 4.50 | 4.10 | 4.24 | 4.24 | -1.91% | 41,826 |
| 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 |