TechPrecision Corporation Common stock (TPCS) Historical Stock Data
4.56 ↓0.05 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPCS is down -0.97% a day on average. There have been 11 days where TechPrecision Corporation Common stock closed green and 19 days where TPCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.68 | 4.56 | ↓$0.12 (-2.56%) | 4.49 | 4.68 | 1.17K |
| 2025-12-04 | 4.55 | 4.61 | ↑$0.06 (1.31%) | 4.55 | 4.61 | 776 |
| 2025-12-03 | 4.58 | 4.56 | ↓$0.02 (-0.46%) | 4.43 | 4.61 | 6.85K |
| 2025-12-02 | 4.57 | 4.55 | ↓$0.03 (-0.55%) | 4.41 | 4.57 | 24.63K |
| 2025-12-01 | 4.62 | 4.51 | ↓$0.11 (-2.38%) | 4.49 | 4.70 | 29.67K |
| 2025-11-28 | 4.50 | 4.54 | ↑$0.04 (0.93%) | 4.41 | 4.68 | 22.46K |
| 2025-11-26 | 4.64 | 4.53 | ↓$0.11 (-2.37%) | 4.53 | 4.73 | 22.12K |
| 2025-11-25 | 4.64 | 4.64 | ↑$0.00 (0.00%) | 4.51 | 4.66 | 12.60K |
| 2025-11-24 | 4.37 | 4.64 | ↑$0.27 (6.18%) | 4.31 | 4.66 | 44.89K |
| 2025-11-21 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.15 | 4.51 | 64.33K |
| 2025-11-20 | 4.31 | 4.12 | ↓$0.19 (-4.41%) | 4.12 | 4.41 | 31.68K |
| 2025-11-19 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.24 | 4.49 | 31.91K |
| 2025-11-18 | 4.40 | 4.31 | ↓$0.09 (-2.05%) | 4.21 | 4.49 | 100.72K |
| 2025-11-17 | 5.00 | 4.49 | ↓$0.51 (-10.20%) | 4.42 | 5.00 | 26.32K |
| 2025-11-14 | 4.48 | 4.72 | ↑$0.24 (5.36%) | 4.45 | 5.00 | 263.49K |
| 2025-11-13 | 4.47 | 4.48 | ↑$0.01 (0.22%) | 4.37 | 4.62 | 68.60K |
| 2025-11-12 | 4.51 | 4.29 | ↓$0.22 (-4.88%) | 4.29 | 4.51 | 16.16K |
| 2025-11-11 | 4.67 | 4.42 | ↓$0.25 (-5.40%) | 4.41 | 4.75 | 31.55K |
| 2025-11-10 | 4.96 | 4.67 | ↓$0.29 (-5.85%) | 4.63 | 4.96 | 25.31K |
| 2025-11-07 | 4.28 | 4.73 | ↑$0.45 (10.40%) | 4.28 | 4.75 | 40.62K |
| 2025-11-06 | 4.49 | 4.28 | ↓$0.21 (-4.68%) | 4.13 | 4.71 | 33.88K |
| 2025-11-05 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.51 | 4.72 | 23.60K |
| 2025-11-04 | 4.62 | 4.57 | ↓$0.05 (-1.08%) | 4.57 | 4.74 | 12.68K |
| 2025-11-03 | 4.86 | 4.70 | ↓$0.16 (-3.29%) | 4.62 | 4.90 | 30.68K |
| 2025-10-31 | 4.70 | 4.99 | ↑$0.29 (6.17%) | 4.55 | 4.99 | 48.28K |
| 2025-10-30 | 4.55 | 4.69 | ↑$0.14 (3.07%) | 4.50 | 4.74 | 18.43K |
| 2025-10-29 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.50 | 4.74 | 25.51K |
| 2025-10-28 | 5.02 | 4.57 | ↓$0.45 (-8.99%) | 4.56 | 5.02 | 39.12K |
| 2025-10-27 | 5.23 | 4.84 | ↓$0.39 (-7.46%) | 4.69 | 5.23 | 47.64K |
| 2025-10-24 | 4.88 | 5.09 | ↑$0.21 (4.40%) | 4.88 | 5.22 | 33.32K |
Create an account or log in to view more rows.
$TPCS Come on.. Let it fall.. buy later bulls
$TPCS run it!
$TPCS take what we can get
$TPCS I do it for the thrills!
$TPCS beauty. Bag secured
$TPCS She's gettin' ready to...
$TPCS let’s buy NOW!!!
$TPCS i am trading for a better future!
$TPCS has just been halted from trading due to volatility.
$TPCS warming up