TechPrecision Corporation TPCS
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$5,17-0,09 (-1,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,17 | -1,15 % | $5,16 | $5,17 | $5,10 | 3,67K |
| 2026-09-30 | $5,23 | +0,38 % | $5,18 | $5,26 | $5,13 | 18,70K |
| 2026-09-29 | $5,21 | -0,19 % | $5,21 | $5,21 | $5,16 | 5,10K |
| 2026-09-28 | $5,22 | -0,76 % | $5,22 | $5,24 | $5,16 | 10,70K |
| 2026-09-25 | $5,26 | 0,00 % | $5,26 | $5,28 | $5,20 | 12,00K |
| 2026-09-24 | $5,26 | -0,57 % | $5,29 | $5,35 | $5,25 | 7,80K |
| 2026-09-23 | $5,29 | -0,38 % | $5,26 | $5,35 | $5,25 | 14,50K |
| 2026-09-22 | $5,31 | +1,14 % | $5,30 | $5,35 | $5,29 | 7,40K |
| 2026-09-21 | $5,25 | -2,78 % | $5,44 | $5,47 | $5,25 | 8,90K |
| 2026-09-18 | $5,40 | -0,18 % | $5,35 | $5,54 | $5,32 | 20,20K |
| 2026-09-17 | $5,41 | +1,69 % | $5,42 | $5,48 | $5,35 | 6,50K |
| 2026-09-16 | $5,32 | -0,56 % | $5,35 | $5,54 | $5,32 | 22,90K |
| 2026-09-15 | $5,35 | -0,93 % | $5,34 | $5,44 | $5,25 | 9,30K |
| 2026-09-14 | $5,40 | -6,41 % | $5,65 | $5,70 | $5,37 | 48,50K |
| 2026-09-11 | $5,77 | +1,94 % | $5,64 | $5,80 | $5,64 | 21,70K |
| 2026-09-10 | $5,66 | -1,91 % | $5,73 | $5,75 | $5,60 | 14,40K |
| 2026-09-09 | $5,77 | -0,35 % | $5,71 | $5,84 | $5,69 | 9,10K |
| 2026-09-08 | $5,79 | -0,17 % | $5,84 | $5,85 | $5,72 | 13,20K |
| 2026-09-04 | $5,80 | +4,69 % | $5,60 | $5,85 | $5,48 | 41,00K |
| 2026-09-03 | $5,54 | -0,18 % | $5,53 | $5,65 | $5,12 | 175,10K |
| 2026-09-02 | $5,55 | +2,78 % | $5,53 | $5,61 | $5,51 | 11,00K |
| 2026-09-01 | $5,40 | -2,35 % | $5,51 | $5,57 | $5,40 | 11,20K |
| 2026-08-31 | $5,53 | -2,81 % | $5,69 | $5,69 | $5,50 | 12,30K |
| 2026-08-28 | $5,69 | +2,52 % | $5,60 | $5,89 | $5,60 | 24,90K |
| 2026-08-27 | $5,55 | -3,14 % | $5,72 | $5,75 | $5,51 | 34,60K |
| 2026-08-26 | $5,73 | +1,24 % | $5,73 | $5,73 | $5,61 | 16,70K |
| 2026-08-25 | $5,66 | -1,91 % | $5,65 | $5,78 | $5,65 | 11,20K |
| 2026-08-24 | $5,77 | +1,41 % | $5,74 | $5,87 | $5,65 | 20,00K |
| 2026-08-21 | $5,69 | -1,90 % | $5,75 | $5,93 | $5,68 | 44,50K |
| 2026-08-20 | $5,80 | -0,34 % | $5,76 | $5,82 | $5,69 | 19,90K |
| 2026-08-19 | $5,82 | -3,32 % | $6,02 | $6,02 | $5,82 | 22,40K |
| 2026-08-18 | $6,02 | -3,37 % | $6,05 | $6,19 | $5,84 | 89,10K |
| 2026-08-17 | $6,23 | +4,01 % | $5,99 | $6,31 | $5,80 | 144,60K |
| 2026-08-14 | $5,99 | +23,76 % | $5,60 | $6,10 | $5,19 | 522,00K |
| 2026-08-13 | $4,84 | +0,41 % | $4,85 | $4,99 | $4,81 | 171,30K |
| 2026-08-12 | $4,82 | -0,62 % | $4,88 | $5,00 | $4,78 | 12,60K |
| 2026-08-11 | $4,85 | -0,21 % | $4,84 | $5,04 | $4,84 | 8,60K |
| 2026-08-10 | $4,86 | -2,02 % | $4,99 | $5,02 | $4,86 | 19,10K |
| 2026-08-07 | $4,96 | +6,90 % | $4,70 | $5,00 | $4,70 | 70,70K |
| 2026-08-06 | $4,64 | -0,85 % | $4,68 | $4,79 | $4,62 | 22,10K |
| 2026-08-05 | $4,68 | -0,85 % | $4,72 | $4,72 | $4,66 | 4,30K |
| 2026-08-04 | $4,72 | -0,84 % | $4,74 | $4,80 | $4,53 | 15,10K |
| 2026-08-03 | $4,76 | +0,85 % | $4,79 | $4,80 | $4,72 | 4,60K |
| 2026-07-31 | $4,72 | +3,06 % | $4,56 | $4,76 | $4,56 | 47,00K |
| 2026-07-30 | $4,58 | +3,85 % | $4,50 | $4,60 | $4,50 | 6,60K |
| 2026-07-29 | $4,41 | -3,08 % | $4,50 | $4,53 | $4,41 | 12,50K |
| 2026-07-28 | $4,55 | +1,11 % | $4,50 | $4,65 | $4,50 | 28,30K |
| 2026-07-27 | $4,50 | -1,32 % | $4,53 | $4,64 | $4,50 | 36,00K |
| 2026-07-24 | $4,56 | 0,00 % | $4,55 | $4,62 | $4,43 | 59,90K |
| 2026-07-23 | $4,56 | -2,36 % | $4,61 | $4,72 | $4,56 | 10,50K |
| 2026-07-22 | $4,67 | -1,06 % | $4,65 | $4,72 | $4,61 | 10,10K |
| 2026-07-21 | $4,72 | +1,94 % | $4,70 | $4,76 | $4,58 | 13,70K |
| 2026-07-20 | $4,63 | +1,09 % | $4,57 | $4,78 | $4,44 | 71,50K |
| 2026-07-17 | $4,58 | +0,22 % | $4,51 | $4,63 | $4,42 | 19,90K |
| 2026-07-16 | $4,57 | -1,08 % | $4,60 | $4,83 | $4,53 | 22,40K |
| 2026-07-15 | $4,62 | +1,32 % | $4,80 | $4,80 | $4,62 | 35,60K |
| 2026-07-14 | $4,56 | -2,98 % | $4,69 | $4,75 | $4,54 | 14,00K |
| 2026-07-13 | $4,70 | -2,08 % | $4,75 | $4,90 | $4,66 | 36,70K |
| 2026-07-10 | $4,80 | -2,24 % | $4,92 | $4,92 | $4,80 | 21,20K |
| 2026-07-09 | $4,91 | -0,61 % | $4,94 | $5,00 | $4,90 | 23,00K |
| 2026-07-08 | $4,94 | +0,20 % | $4,87 | $4,98 | $4,87 | 20,30K |
| 2026-07-07 | $4,93 | -1,99 % | $5,15 | $5,15 | $4,78 | 30,50K |
| 2026-07-06 | $5,03 | +0,20 % | $4,97 | $5,35 | $4,95 | 75,30K |
| 2026-07-02 | $5,02 | -4,20 % | $5,24 | $5,30 | $4,90 | 74,20K |
| 2026-07-01 | $5,24 | 0,00 % | $5,29 | $5,35 | $5,12 | 64,80K |
| 2026-06-30 | $5,24 | +6,94 % | $4,84 | $5,35 | $4,81 | 184,10K |
| 2026-06-29 | $4,90 | +9,38 % | $4,58 | $4,97 | $4,57 | 255,00K |
| 2026-06-26 | $4,48 | +19,15 % | $3,79 | $4,48 | $3,65 | 239,70K |
| 2026-06-25 | $3,76 | -2,34 % | $3,88 | $3,88 | $3,60 | 43,80K |
| 2026-06-24 | $3,85 | +0,79 % | $3,89 | $3,89 | $3,68 | 8,40K |
| 2026-06-23 | $3,82 | +9,77 % | $3,46 | $4,05 | $3,46 | 126,50K |
| 2026-06-22 | $3,48 | 0,00 % | $3,43 | $3,61 | $3,40 | 43,70K |
| 2026-06-18 | $3,48 | +0,87 % | $3,44 | $3,48 | $3,36 | 67,00K |
| 2026-06-17 | $3,45 | -0,86 % | $3,53 | $3,53 | $3,44 | 16,80K |
| 2026-06-16 | $3,48 | -1,97 % | $3,59 | $3,66 | $3,45 | 45,40K |
| 2026-06-15 | $3,55 | -1,11 % | $3,60 | $3,80 | $3,55 | 24,30K |
| 2026-06-12 | $3,59 | -1,37 % | $3,68 | $3,85 | $3,56 | 17,70K |
| 2026-06-11 | $3,64 | +0,83 % | $3,67 | $3,70 | $3,62 | 9,80K |
| 2026-06-10 | $3,61 | -0,55 % | $3,70 | $3,70 | $3,61 | 27,60K |
| 2026-06-09 | $3,63 | -2,94 % | $3,73 | $3,80 | $3,57 | 18,50K |
| 2026-06-08 | $3,74 | -3,86 % | $3,87 | $3,95 | $3,69 | 65,30K |
| 2026-06-05 | $3,89 | -2,51 % | $4,02 | $4,02 | $3,85 | 43,50K |
| 2026-06-04 | $3,99 | +0,50 % | $3,97 | $4,05 | $3,96 | 59,70K |
| 2026-06-03 | $3,97 | -0,50 % | $3,97 | $3,97 | $3,96 | 5,60K |
| 2026-06-02 | $3,99 | +1,01 % | $3,95 | $3,99 | $3,90 | 23,60K |
| 2026-06-01 | $3,95 | -0,75 % | $3,99 | $4,00 | $3,89 | 8,00K |
| 2026-05-29 | $3,98 | +0,76 % | $3,99 | $4,00 | $3,90 | 8,60K |
| 2026-05-28 | $3,95 | -1,00 % | $3,95 | $3,99 | $3,90 | 15,80K |
| 2026-05-27 | $3,99 | -0,25 % | $4,01 | $4,01 | $3,95 | 40,40K |
| 2026-05-26 | $4,00 | +1,52 % | $3,90 | $4,00 | $3,76 | 60,80K |