TechPrecision Corporation - Common stock (TPCS)
2.3400
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:31 AM EDT
Historical Prices For TechPrecision Corporation - Common stock (TPCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.35 | 2.42 | 2.31 | 2.34 | 6,391 | 2.34 |
| 4/01/2025 | 2.30 | 2.35 | 2.22 | 2.34 | 11,963 | 2.34 |
| 3/31/2025 | 2.35 | 2.35 | 2.13 | 2.30 | 46,115 | 2.30 |
| 3/28/2025 | 2.38 | 2.40 | 2.13 | 2.29 | 67,647 | 2.29 |
| 3/27/2025 | 2.37 | 2.38 | 2.31 | 2.32 | 18,661 | 2.32 |
| 3/26/2025 | 2.36 | 2.49 | 2.29 | 2.44 | 20,168 | 2.44 |
| 3/25/2025 | 2.25 | 2.33 | 2.12 | 2.27 | 94,932 | 2.27 |
| 3/24/2025 | 2.40 | 2.47 | 2.21 | 2.37 | 61,057 | 2.37 |
| 3/21/2025 | 2.58 | 2.58 | 2.29 | 2.46 | 45,542 | 2.46 |
| 3/20/2025 | 2.56 | 2.62 | 2.54 | 2.59 | 9,728 | 2.59 |
| 3/19/2025 | 2.60 | 2.70 | 2.51 | 2.59 | 29,293 | 2.59 |
| 3/18/2025 | 2.49 | 2.76 | 2.48 | 2.52 | 29,522 | 2.52 |
| 3/17/2025 | 2.75 | 2.75 | 2.59 | 2.60 | 11,668 | 2.60 |
| 3/14/2025 | 2.75 | 2.87 | 2.59 | 2.85 | 39,632 | 2.85 |
| 3/13/2025 | 2.59 | 2.76 | 2.58 | 2.73 | 18,409 | 2.73 |
| 3/12/2025 | 2.61 | 2.93 | 2.61 | 2.68 | 22,443 | 2.68 |
| 3/11/2025 | 2.90 | 2.90 | 2.58 | 2.60 | 39,808 | 2.60 |
| 3/10/2025 | 2.85 | 2.90 | 2.66 | 2.81 | 29,332 | 2.81 |
| 3/07/2025 | 2.85 | 2.96 | 2.75 | 2.82 | 34,128 | 2.82 |
| 3/06/2025 | 3.00 | 3.00 | 2.71 | 2.76 | 44,492 | 2.76 |
| 3/05/2025 | 2.71 | 2.93 | 2.71 | 2.90 | 47,705 | 2.90 |
| 3/04/2025 | 2.71 | 2.79 | 2.68 | 2.75 | 34,282 | 2.75 |
| 3/03/2025 | 2.97 | 2.98 | 2.78 | 2.78 | 64,115 | 2.78 |
| 2/28/2025 | 2.78 | 2.88 | 2.66 | 2.87 | 45,729 | 2.87 |
| 2/27/2025 | 2.70 | 2.96 | 2.65 | 2.81 | 47,236 | 2.81 |
| 2/26/2025 | 2.74 | 2.85 | 2.67 | 2.70 | 72,100 | 2.70 |
| 2/25/2025 | 2.52 | 2.81 | 2.16 | 2.74 | 230,321 | 2.74 |
| 2/24/2025 | 2.96 | 3.01 | 2.57 | 2.58 | 148,179 | 2.58 |
| 2/21/2025 | 3.05 | 3.06 | 2.96 | 2.96 | 32,579 | 2.96 |
| 2/20/2025 | 3.01 | 3.05 | 3.00 | 3.02 | 17,875 | 3.02 |
| 2/19/2025 | 3.05 | 3.06 | 3.01 | 3.01 | 22,960 | 3.01 |
| 2/18/2025 | 3.09 | 3.09 | 3.04 | 3.05 | 13,172 | 3.05 |
| 2/14/2025 | 3.06 | 3.15 | 3.05 | 3.08 | 25,278 | 3.08 |
| 2/13/2025 | 3.19 | 3.19 | 3.05 | 3.14 | 7,964 | 3.14 |
| 2/12/2025 | 3.07 | 3.09 | 3.04 | 3.09 | 4,021 | 3.09 |
| 2/11/2025 | 3.17 | 3.21 | 3.10 | 3.10 | 5,785 | 3.10 |
| 2/10/2025 | 3.19 | 3.19 | 3.05 | 3.18 | 38,787 | 3.18 |
| 2/07/2025 | 3.08 | 3.19 | 3.05 | 3.17 | 12,702 | 3.17 |
| 2/06/2025 | 3.10 | 3.19 | 3.08 | 3.14 | 18,193 | 3.14 |
| 2/05/2025 | 3.18 | 3.23 | 3.09 | 3.19 | 20,037 | 3.19 |
| 2/04/2025 | 3.16 | 3.23 | 3.12 | 3.20 | 5,893 | 3.20 |
| 2/03/2025 | 3.14 | 3.21 | 3.06 | 3.06 | 26,315 | 3.06 |
| 1/31/2025 | 3.17 | 3.25 | 3.12 | 3.13 | 12,551 | 3.13 |
| 1/30/2025 | 3.11 | 3.17 | 3.11 | 3.15 | 27,172 | 3.15 |
| 1/29/2025 | 3.18 | 3.21 | 3.10 | 3.21 | 15,764 | 3.21 |
| 1/28/2025 | 3.23 | 3.33 | 3.07 | 3.23 | 31,890 | 3.23 |
| 1/27/2025 | 3.25 | 3.25 | 3.11 | 3.11 | 13,831 | 3.11 |
| 1/24/2025 | 3.25 | 3.29 | 3.10 | 3.28 | 64,082 | 3.28 |
| 1/23/2025 | 3.31 | 3.34 | 3.25 | 3.27 | 10,378 | 3.27 |
| 1/22/2025 | 3.16 | 3.31 | 3.16 | 3.23 | 40,080 | 3.23 |
| 1/21/2025 | 3.20 | 3.36 | 3.20 | 3.33 | 15,547 | 3.33 |
| 1/17/2025 | 3.19 | 3.24 | 3.12 | 3.21 | 30,115 | 3.21 |
| 1/16/2025 | 3.15 | 3.19 | 3.10 | 3.15 | 3,623 | 3.15 |
| 1/15/2025 | 3.04 | 3.25 | 3.04 | 3.13 | 14,016 | 3.13 |
| 1/14/2025 | 3.21 | 3.44 | 3.04 | 3.08 | 33,201 | 3.08 |
| 1/13/2025 | 3.10 | 3.14 | 3.10 | 3.14 | 29,852 | 3.14 |
| 1/10/2025 | 3.27 | 3.33 | 3.07 | 3.07 | 24,455 | 3.07 |
| 1/08/2025 | 3.34 | 3.38 | 3.17 | 3.21 | 19,353 | 3.21 |
| 1/07/2025 | 3.47 | 3.47 | 3.18 | 3.24 | 28,584 | 3.24 |
| 1/06/2025 | 3.50 | 3.60 | 3.33 | 3.40 | 66,233 | 3.40 |
| 1/03/2025 | 3.80 | 3.80 | 3.46 | 3.48 | 23,068 | 3.48 |