TechPrecision Corporation (TPCS)
NASDAQ: TPCS · Real-Time Price · USD
4.350
-0.150 (-3.33%)
At close: Apr 28, 2026, 4:00 PM EDT
4.320
-0.030 (-0.69%)
After-hours: Apr 28, 2026, 4:10 PM EDT
TechPrecision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.60 | 4.18 | 4.31 | 4.31 | -4.22% | 73,937 |
| Apr 27, 2026 | 4.15 | 4.69 | 4.15 | 4.50 | 4.50 | 9.49% | 132,740 |
| Apr 24, 2026 | 3.89 | 4.12 | 3.85 | 4.11 | 4.11 | 5.66% | 140,139 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.80 | 3.89 | 3.89 | -1.27% | 13,695 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.33% | 18,960 |
| Apr 21, 2026 | 3.79 | 4.06 | 3.76 | 3.99 | 3.99 | 6.48% | 80,869 |
| Apr 20, 2026 | 3.70 | 3.82 | 3.60 | 3.75 | 3.75 | 2.46% | 32,536 |
| Apr 17, 2026 | 3.74 | 3.85 | 3.66 | 3.66 | 3.66 | - | 56,357 |
| Apr 16, 2026 | 3.66 | 3.77 | 3.60 | 3.66 | 3.66 | 0.55% | 18,087 |
| Apr 15, 2026 | 3.69 | 3.95 | 3.51 | 3.64 | 3.64 | -0.82% | 87,846 |
| Apr 14, 2026 | 3.44 | 3.82 | 3.44 | 3.67 | 3.67 | 7.31% | 68,176 |
| Apr 13, 2026 | 3.34 | 3.63 | 3.30 | 3.42 | 3.42 | 6.87% | 51,529 |
| Apr 10, 2026 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | -0.31% | 30,955 |
| Apr 9, 2026 | 3.10 | 3.26 | 3.10 | 3.21 | 3.21 | 4.22% | 25,505 |
| Apr 8, 2026 | 3.18 | 3.20 | 2.95 | 3.08 | 3.08 | 0.65% | 87,368 |
| Apr 7, 2026 | 3.05 | 3.15 | 3.00 | 3.06 | 3.06 | -0.97% | 32,429 |
| Apr 6, 2026 | 3.10 | 3.19 | 3.07 | 3.09 | 3.09 | 0.65% | 17,317 |
| Apr 2, 2026 | 2.94 | 3.10 | 2.89 | 3.07 | 3.07 | 5.50% | 60,008 |
| Apr 1, 2026 | 3.06 | 3.10 | 2.91 | 2.91 | 2.91 | -3.32% | 92,784 |
| Mar 31, 2026 | 3.01 | 3.12 | 2.88 | 3.01 | 3.01 | - | 96,890 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.00 | 3.01 | 3.01 | -5.05% | 59,658 |
| Mar 27, 2026 | 3.30 | 3.31 | 3.16 | 3.17 | 3.17 | -4.52% | 36,410 |
| Mar 26, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 8,993 |
| Mar 25, 2026 | 3.49 | 3.50 | 3.25 | 3.35 | 3.35 | -1.47% | 80,133 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -4.76% | 8,831 |
| Mar 23, 2026 | 3.57 | 3.74 | 3.45 | 3.57 | 3.57 | 0.28% | 15,682 |
| Mar 20, 2026 | 3.65 | 3.84 | 3.56 | 3.56 | 3.56 | -1.93% | 60,126 |
| Mar 19, 2026 | 3.49 | 3.96 | 3.41 | 3.63 | 3.63 | 2.83% | 275,568 |
| Mar 18, 2026 | 3.61 | 3.79 | 3.53 | 3.53 | 3.53 | -2.22% | 40,089 |
| Mar 17, 2026 | 3.67 | 3.79 | 3.57 | 3.61 | 3.61 | 1.12% | 43,516 |
| Mar 16, 2026 | 3.49 | 3.67 | 3.49 | 3.57 | 3.57 | 5.00% | 25,778 |
| Mar 13, 2026 | 3.55 | 3.70 | 3.40 | 3.40 | 3.40 | -2.02% | 117,791 |
| Mar 12, 2026 | 3.70 | 3.76 | 3.42 | 3.47 | 3.47 | -6.72% | 157,511 |
| Mar 11, 2026 | 3.79 | 3.87 | 3.65 | 3.72 | 3.72 | -0.53% | 31,647 |
| Mar 10, 2026 | 3.88 | 3.88 | 3.69 | 3.74 | 3.74 | -0.27% | 16,656 |
| Mar 9, 2026 | 3.73 | 3.94 | 3.72 | 3.75 | 3.75 | 1.90% | 71,959 |
| Mar 6, 2026 | 3.68 | 3.77 | 3.52 | 3.68 | 3.68 | 0.27% | 133,298 |
| Mar 5, 2026 | 3.84 | 3.90 | 3.66 | 3.67 | 3.67 | -1.08% | 52,234 |
| Mar 4, 2026 | 3.75 | 3.85 | 3.71 | 3.71 | 3.71 | -1.33% | 25,640 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.83% | 11,593 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | -2.54% | 20,532 |
| Feb 27, 2026 | 3.90 | 3.95 | 3.85 | 3.93 | 3.93 | 2.08% | 18,144 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.26% | 5,586 |
| Feb 25, 2026 | 3.89 | 3.94 | 3.71 | 3.86 | 3.86 | 0.26% | 39,266 |
| Feb 24, 2026 | 3.81 | 3.90 | 3.78 | 3.85 | 3.85 | 1.05% | 13,884 |
| Feb 23, 2026 | 3.82 | 3.89 | 3.70 | 3.81 | 3.81 | -3.05% | 96,975 |
| Feb 20, 2026 | 3.95 | 4.01 | 3.73 | 3.93 | 3.93 | -1.01% | 136,532 |
| Feb 19, 2026 | 4.08 | 4.10 | 3.93 | 3.97 | 3.97 | -1.98% | 33,568 |
| Feb 18, 2026 | 4.09 | 4.34 | 3.67 | 4.05 | 4.05 | -8.99% | 234,435 |
| Feb 17, 2026 | 4.62 | 4.62 | 4.45 | 4.45 | 4.45 | -1.98% | 22,948 |
| Feb 13, 2026 | 4.48 | 4.64 | 4.48 | 4.54 | 4.54 | 0.44% | 5,895 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 4,203 |
| Feb 11, 2026 | 4.71 | 4.71 | 4.54 | 4.65 | 4.65 | -0.64% | 17,904 |
| Feb 10, 2026 | 4.65 | 4.87 | 4.60 | 4.68 | 4.68 | 1.74% | 5,909 |
| Feb 9, 2026 | 4.48 | 4.68 | 4.48 | 4.60 | 4.60 | 3.37% | 3,322 |
| Feb 6, 2026 | 4.60 | 4.82 | 4.45 | 4.45 | 4.45 | -1.33% | 11,549 |
| Feb 5, 2026 | 4.55 | 4.62 | 4.46 | 4.51 | 4.51 | -2.59% | 15,223 |
| Feb 4, 2026 | 4.61 | 4.89 | 4.58 | 4.63 | 4.63 | -4.93% | 10,945 |
| Feb 3, 2026 | 4.50 | 4.89 | 4.40 | 4.87 | 4.87 | 8.22% | 24,489 |
| Feb 2, 2026 | 4.75 | 4.86 | 4.50 | 4.50 | 4.50 | -5.66% | 46,468 |
| Jan 30, 2026 | 4.95 | 4.95 | 4.72 | 4.77 | 4.77 | -3.25% | 8,763 |
| Jan 29, 2026 | 4.88 | 4.96 | 4.70 | 4.93 | 4.93 | -0.40% | 12,508 |
| Jan 28, 2026 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 2.48% | 3,550 |
| Jan 27, 2026 | 4.84 | 5.03 | 4.83 | 4.83 | 4.83 | - | 20,756 |
| Jan 26, 2026 | 4.85 | 4.94 | 4.82 | 4.83 | 4.83 | -1.02% | 14,967 |
| Jan 23, 2026 | 4.81 | 5.03 | 4.80 | 4.88 | 4.88 | 1.46% | 17,864 |
| Jan 22, 2026 | 4.84 | 5.04 | 4.77 | 4.81 | 4.81 | 1.05% | 7,694 |
| Jan 21, 2026 | 4.88 | 4.95 | 4.75 | 4.76 | 4.76 | -1.24% | 8,621 |
| Jan 20, 2026 | 4.96 | 5.00 | 4.80 | 4.82 | 4.82 | -3.79% | 18,712 |
| Jan 16, 2026 | 5.11 | 5.20 | 5.00 | 5.01 | 5.01 | -0.79% | 11,267 |
| Jan 15, 2026 | 5.00 | 5.33 | 4.95 | 5.05 | 5.05 | 1.00% | 23,821 |
| Jan 14, 2026 | 4.92 | 5.12 | 4.90 | 5.00 | 5.00 | 1.01% | 19,488 |
| Jan 13, 2026 | 4.90 | 5.12 | 4.86 | 4.95 | 4.95 | 0.81% | 32,725 |
| Jan 12, 2026 | 5.05 | 5.11 | 4.86 | 4.91 | 4.91 | -2.96% | 12,936 |
| Jan 9, 2026 | 5.24 | 5.47 | 5.05 | 5.06 | 5.06 | -4.89% | 39,898 |
| Jan 8, 2026 | 5.32 | 5.69 | 5.27 | 5.32 | 5.32 | 3.91% | 63,479 |
| Jan 7, 2026 | 5.09 | 5.29 | 5.03 | 5.12 | 5.12 | 1.79% | 51,512 |
| Jan 6, 2026 | 5.03 | 5.21 | 4.90 | 5.03 | 5.03 | 1.00% | 63,987 |
| Jan 5, 2026 | 4.95 | 5.20 | 4.84 | 4.98 | 4.98 | 0.61% | 108,194 |
| Jan 2, 2026 | 4.79 | 4.95 | 4.59 | 4.95 | 4.95 | 2.48% | 41,385 |
| Dec 31, 2025 | 4.82 | 4.93 | 4.61 | 4.83 | 4.83 | 0.21% | 59,214 |
| Dec 30, 2025 | 4.89 | 4.95 | 4.73 | 4.82 | 4.82 | -2.13% | 30,346 |
| Dec 29, 2025 | 4.80 | 5.07 | 4.76 | 4.93 | 4.93 | 0.92% | 62,485 |
| Dec 26, 2025 | 4.60 | 4.98 | 4.58 | 4.88 | 4.88 | 4.72% | 48,139 |
| Dec 24, 2025 | 4.65 | 4.85 | 4.56 | 4.66 | 4.66 | 1.08% | 14,927 |
| Dec 23, 2025 | 4.61 | 4.84 | 4.60 | 4.61 | 4.61 | 0.22% | 49,178 |
| Dec 22, 2025 | 4.54 | 4.69 | 4.48 | 4.60 | 4.60 | - | 39,830 |
| Dec 19, 2025 | 4.55 | 4.64 | 4.41 | 4.60 | 4.60 | - | 22,424 |
| Dec 18, 2025 | 4.55 | 4.64 | 4.24 | 4.60 | 4.60 | 0.55% | 56,374 |
| Dec 17, 2025 | 4.44 | 4.74 | 4.32 | 4.58 | 4.58 | 2.69% | 26,573 |
| Dec 16, 2025 | 4.50 | 4.59 | 4.26 | 4.46 | 4.46 | -1.00% | 17,789 |
| Dec 15, 2025 | 4.47 | 4.58 | 4.40 | 4.50 | 4.50 | 1.58% | 33,172 |
| Dec 12, 2025 | 4.39 | 4.45 | 4.32 | 4.43 | 4.43 | 1.84% | 23,311 |
| Dec 11, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 6.62% | 45,903 |
| Dec 10, 2025 | 4.32 | 4.46 | 4.05 | 4.08 | 4.08 | -6.21% | 92,675 |
| Dec 9, 2025 | 4.41 | 4.46 | 4.27 | 4.35 | 4.35 | -0.91% | 27,056 |
| Dec 8, 2025 | 4.51 | 4.53 | 4.30 | 4.39 | 4.39 | -3.73% | 29,271 |
| Dec 5, 2025 | 4.57 | 4.68 | 4.49 | 4.56 | 4.56 | -1.08% | 2,378 |
| Dec 4, 2025 | 4.59 | 4.61 | 4.55 | 4.61 | 4.61 | 1.21% | 790 |
| Dec 3, 2025 | 4.58 | 4.61 | 4.43 | 4.56 | 4.56 | 0.22% | 7,354 |