TechPrecision Corporation TPCS
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$5,22-0,04 (-%0,76)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |