NASDAQ : TPCS
TechPrecision Corporation — Price history
Industrials · Metal Fabrication · United States
Last price 5.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 55.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TechPrecision Corporation (TPCS) closed at 5.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.31 | 5.46 | 5.3 | 5.3 | 5,604 | -0.93% |
| 2026-10-30 | 5.56 | 5.62 | 5.35 | 5.35 | 29,506 | -3.25% |
| 2026-10-29 | 5.56 | 5.62 | 5.53 | 5.53 | 4,180 | +0.73% |
| 2026-10-28 | 5.55 | 5.55 | 5.37 | 5.49 | 16,028 | +1.67% |
| 2026-10-27 | 5.37 | 5.77 | 5.21 | 5.4 | 12,107 | +0.37% |
| 2026-10-26 | 5.21 | 5.41 | 5.21 | 5.38 | 31,559 | +2.48% |
| 2026-10-23 | 5.2 | 5.34 | 5.2 | 5.25 | 13,414 | +0.57% |
| 2026-10-22 | 5.275 | 5.3 | 5.2 | 5.22 | 12,233 | -2.79% |
| 2026-10-21 | 5.25 | 5.37 | 5.25 | 5.37 | 15,021 | -0.37% |
| 2026-10-20 | 5.4 | 5.53 | 5.17 | 5.39 | 132,059 | -0.37% |
| 2026-10-19 | 5.55 | 5.6 | 5.33 | 5.41 | 6,985 | -0.37% |
| 2026-10-16 | 5.4 | 5.57 | 5.32 | 5.43 | 19,468 | +0.56% |
| 2026-10-15 | 5.35 | 5.6 | 5.325 | 5.4 | 41,734 | +0.00% |
| 2026-10-14 | 5.636 | 5.75 | 5.4 | 5.4 | 21,722 | -4.93% |
| 2026-10-13 | 5.66 | 5.7 | 5.43 | 5.68 | 12,747 | -1.56% |
| 2026-10-12 | 5.77 | 5.85 | 5.61 | 5.77 | 10,994 | +0.35% |
| 2026-10-09 | 5.83 | 5.88 | 5.54 | 5.75 | 19,817 | -1.20% |
| 2026-10-08 | 5.78 | 5.89 | 5.51 | 5.82 | 41,353 | +1.39% |
| 2026-10-07 | 5.46 | 5.85 | 5.46 | 5.74 | 49,717 | +5.90% |
| 2026-10-06 | 5.385 | 5.47 | 5.25 | 5.42 | 19,714 | +1.69% |
| 2026-10-05 | 5.28 | 5.465 | 5.28 | 5.33 | 24,661 | +0.95% |
| 2026-10-02 | 5.15 | 5.35 | 5.15 | 5.28 | 31,901 | +2.52% |
| 2026-10-01 | 5.19 | 5.22 | 5.1 | 5.15 | 14,104 | -1.53% |
| 2026-09-30 | 5.18 | 5.26 | 5.127 | 5.23 | 18,691 | +0.38% |
| 2026-09-29 | 5.21 | 5.21 | 5.16 | 5.21 | 5,079 | -0.19% |
| 2026-09-28 | 5.22 | 5.24 | 5.16 | 5.22 | 10,683 | -0.76% |
| 2026-09-25 | 5.26 | 5.28 | 5.2 | 5.26 | 12,037 | +0.00% |
| 2026-09-24 | 5.29 | 5.35 | 5.25 | 5.26 | 7,816 | -0.57% |
| 2026-09-23 | 5.26 | 5.35 | 5.25 | 5.29 | 14,499 | -0.38% |
| 2026-09-22 | 5.3 | 5.35 | 5.29 | 5.31 | 7,415 | +1.14% |
| 2026-09-21 | 5.44 | 5.47 | 5.25 | 5.25 | 8,930 | -2.78% |
| 2026-09-18 | 5.35 | 5.54 | 5.32 | 5.4 | 20,238 | -0.18% |
| 2026-09-17 | 5.42 | 5.48 | 5.35 | 5.41 | 6,539 | +1.69% |
| 2026-09-16 | 5.35 | 5.54 | 5.32 | 5.32 | 22,869 | -0.56% |
| 2026-09-15 | 5.34 | 5.44 | 5.25 | 5.35 | 9,285 | -0.93% |
| 2026-09-14 | 5.65 | 5.7 | 5.37 | 5.4 | 48,523 | -6.41% |
| 2026-09-11 | 5.64 | 5.8 | 5.64 | 5.77 | 21,748 | +1.94% |
| 2026-09-10 | 5.73 | 5.75 | 5.6 | 5.66 | 14,410 | -1.91% |
| 2026-09-09 | 5.71 | 5.84 | 5.69 | 5.77 | 9,134 | -0.35% |
| 2026-09-08 | 5.84 | 5.845 | 5.715 | 5.79 | 13,151 | -0.17% |
| 2026-09-04 | 5.6 | 5.849 | 5.475 | 5.8 | 41,474 | +4.69% |
| 2026-09-03 | 5.53 | 5.65 | 5.12 | 5.54 | 175,068 | -0.18% |
| 2026-09-02 | 5.525 | 5.608 | 5.51 | 5.55 | 11,022 | +2.78% |
| 2026-09-01 | 5.514 | 5.57 | 5.4 | 5.4 | 11,233 | -2.35% |
| 2026-08-31 | 5.69 | 5.69 | 5.5 | 5.53 | 12,313 | -2.73% |
| 2026-08-28 | 5.6 | 5.89 | 5.6 | 5.685 | 24,920 | +2.43% |
| 2026-08-27 | 5.715 | 5.75 | 5.51 | 5.55 | 34,636 | -3.14% |
| 2026-08-26 | 5.73 | 5.73 | 5.61 | 5.73 | 16,665 | +1.24% |
| 2026-08-25 | 5.652 | 5.78 | 5.65 | 5.66 | 11,179 | -1.91% |
| 2026-08-24 | 5.74 | 5.87 | 5.65 | 5.77 | 19,967 | +1.41% |
| 2026-08-21 | 5.75 | 5.932 | 5.68 | 5.69 | 44,544 | -1.90% |
| 2026-08-20 | 5.76 | 5.82 | 5.685 | 5.8 | 19,961 | -0.34% |
| 2026-08-19 | 6.02 | 6.02 | 5.82 | 5.82 | 22,368 | -3.32% |
| 2026-08-18 | 6.05 | 6.187 | 5.843 | 6.02 | 89,159 | -3.37% |
| 2026-08-17 | 5.99 | 6.31 | 5.8 | 6.23 | 144,844 | +4.01% |
| 2026-08-14 | 5.6 | 6.1 | 5.185 | 5.99 | 522,042 | +23.76% |
| 2026-08-13 | 4.85 | 4.99 | 4.81 | 4.84 | 171,328 | +0.41% |
| 2026-08-12 | 4.88 | 5 | 4.784 | 4.82 | 12,636 | -0.62% |
| 2026-08-11 | 4.836 | 5.04 | 4.836 | 4.85 | 8,648 | -0.21% |
| 2026-08-10 | 4.99 | 5.02 | 4.86 | 4.86 | 19,072 | -2.02% |
| 2026-08-07 | 4.7 | 5 | 4.7 | 4.96 | 70,689 | +6.90% |
| 2026-08-06 | 4.68 | 4.79 | 4.62 | 4.64 | 22,054 | -0.85% |
| 2026-08-05 | 4.72 | 4.72 | 4.66 | 4.68 | 4,256 | -0.85% |
| 2026-08-04 | 4.74 | 4.8 | 4.53 | 4.72 | 15,079 | -0.84% |
| 2026-08-03 | 4.79 | 4.8 | 4.72 | 4.76 | 4,550 | +0.85% |
| 2026-07-31 | 4.56 | 4.76 | 4.56 | 4.72 | 47,048 | +3.06% |
| 2026-07-30 | 4.5 | 4.6 | 4.5 | 4.58 | 6,594 | +3.85% |
| 2026-07-29 | 4.5 | 4.525 | 4.41 | 4.41 | 12,529 | -3.08% |
| 2026-07-28 | 4.5 | 4.648 | 4.5 | 4.55 | 28,283 | +1.11% |
| 2026-07-27 | 4.53 | 4.64 | 4.5 | 4.5 | 36,030 | -1.32% |
| 2026-07-24 | 4.55 | 4.62 | 4.43 | 4.56 | 59,874 | +0.00% |
| 2026-07-23 | 4.61 | 4.72 | 4.56 | 4.56 | 10,503 | -2.36% |
| 2026-07-22 | 4.65 | 4.72 | 4.607 | 4.67 | 10,110 | -1.06% |
| 2026-07-21 | 4.7 | 4.76 | 4.575 | 4.72 | 13,740 | +1.94% |
| 2026-07-20 | 4.57 | 4.775 | 4.439 | 4.63 | 71,541 | +1.09% |
| 2026-07-17 | 4.51 | 4.63 | 4.42 | 4.58 | 19,859 | +0.22% |
| 2026-07-16 | 4.6 | 4.831 | 4.53 | 4.57 | 22,414 | -1.08% |
| 2026-07-15 | 4.8 | 4.8 | 4.62 | 4.62 | 35,648 | +1.32% |
| 2026-07-14 | 4.69 | 4.75 | 4.54 | 4.56 | 14,047 | -2.98% |
| 2026-07-13 | 4.75 | 4.9 | 4.66 | 4.7 | 36,685 | -2.08% |
| 2026-07-10 | 4.92 | 4.92 | 4.8 | 4.8 | 21,204 | -2.24% |
| 2026-07-09 | 4.94 | 5 | 4.9 | 4.91 | 22,994 | -0.61% |
| 2026-07-08 | 4.87 | 4.98 | 4.87 | 4.94 | 20,348 | +0.20% |
| 2026-07-07 | 5.15 | 5.15 | 4.78 | 4.93 | 30,508 | -1.99% |
| 2026-07-06 | 4.97 | 5.35 | 4.95 | 5.03 | 75,266 | +0.20% |
| 2026-07-02 | 5.24 | 5.3 | 4.9 | 5.02 | 74,154 | -4.11% |
| 2026-07-01 | 5.29 | 5.35 | 5.12 | 5.235 | 64,806 | -0.10% |
| 2026-06-30 | 4.84 | 5.35 | 4.81 | 5.24 | 184,135 | +6.94% |
| 2026-06-29 | 4.58 | 4.97 | 4.566 | 4.9 | 255,025 | +9.37% |
| 2026-06-26 | 3.79 | 4.48 | 3.65 | 4.48 | 239,706 | +19.15% |
| 2026-06-25 | 3.88 | 3.88 | 3.6 | 3.76 | 43,799 | -2.34% |
| 2026-06-24 | 3.89 | 3.89 | 3.68 | 3.85 | 8,448 | +0.79% |
| 2026-06-23 | 3.46 | 4.05 | 3.46 | 3.82 | 126,493 | +9.77% |
| 2026-06-22 | 3.43 | 3.605 | 3.401 | 3.48 | 43,973 | +0.00% |
| 2026-06-18 | 3.44 | 3.48 | 3.36 | 3.48 | 66,996 | +0.87% |
| 2026-06-17 | 3.53 | 3.53 | 3.441 | 3.45 | 16,819 | -0.86% |
| 2026-06-16 | 3.59 | 3.655 | 3.45 | 3.48 | 45,412 | -1.97% |
| 2026-06-15 | 3.6 | 3.8 | 3.55 | 3.55 | 24,275 | -1.11% |
| 2026-06-12 | 3.68 | 3.85 | 3.56 | 3.59 | 17,671 | -1.37% |
| 2026-06-11 | 3.67 | 3.696 | 3.617 | 3.64 | 9,800 | +0.83% |
| 2026-06-10 | 3.7 | 3.7 | 3.61 | 3.61 | 27,571 | -0.55% |
| 2026-06-09 | 3.73 | 3.8 | 3.57 | 3.63 | 18,481 | -2.94% |
| 2026-06-08 | 3.872 | 3.95 | 3.69 | 3.74 | 65,337 | -3.86% |
| 2026-06-05 | 4.015 | 4.015 | 3.85 | 3.89 | 43,531 | -2.38% |
| 2026-06-04 | 3.971 | 4.05 | 3.96 | 3.985 | 59,687 | +0.38% |
| 2026-06-03 | 3.965 | 3.97 | 3.96 | 3.97 | 5,598 | -0.50% |
| 2026-06-02 | 3.95 | 3.99 | 3.9 | 3.99 | 23,597 | +1.01% |
| 2026-06-01 | 3.99 | 4 | 3.89 | 3.95 | 7,977 | -0.75% |
| 2026-05-29 | 3.99 | 3.999 | 3.9 | 3.98 | 8,685 | +0.76% |
| 2026-05-28 | 3.95 | 3.99 | 3.9 | 3.95 | 15,796 | -1.00% |
| 2026-05-27 | 4.01 | 4.01 | 3.95 | 3.99 | 40,428 | -0.25% |
| 2026-05-26 | 3.9 | 4 | 3.76 | 4 | 60,754 | +1.52% |
| 2026-05-22 | 3.78 | 3.99 | 3.78 | 3.94 | 12,545 | +4.23% |
| 2026-05-21 | 3.95 | 3.95 | 3.75 | 3.78 | 33,599 | -4.55% |
| 2026-05-20 | 3.9 | 3.97 | 3.86 | 3.96 | 13,940 | +3.39% |
| 2026-05-19 | 3.93 | 3.97 | 3.83 | 3.83 | 9,952 | -1.29% |
| 2026-05-18 | 3.87 | 4.05 | 3.87 | 3.88 | 15,638 | -3.00% |
| 2026-05-15 | 3.87 | 4.05 | 3.87 | 4 | 17,022 | +3.63% |
| 2026-05-14 | 3.99 | 4.05 | 3.842 | 3.86 | 20,310 | -3.26% |
| 2026-05-13 | 4.1 | 4.1 | 3.99 | 3.99 | 39,597 | -2.44% |