TechPrecision Corporation TPCS
NASDAQ · United States · Producer Manufacturing
$5.17-0.09 (-1.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.17 | -1.15% | $5.16 | $5.17 | $5.10 | 3.40K |
| 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 |