TechPrecision Corporation (TPCS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.30769230769 | 3.25 | 3.3317 | 3.07 | 31317 | 3.23999121 | CS |
| 4 | -0.66 | -17.5066312997 | 3.77 | 3.8 | 3.04 | 27145 | 3.25343604 | CS |
| 12 | -0.34 | -9.85507246377 | 3.45 | 4.01 | 2.95 | 28114 | 3.44779078 | CS |
| 26 | -0.6 | -16.1725067385 | 3.71 | 4.42 | 2.95 | 24185 | 3.52283465 | CS |
| 52 | -0.79 | -20.2564102564 | 3.9 | 5.95 | 2.85 | 23884 | 3.92797331 | CS |
| 156 | -4.89 | -61.125 | 8 | 8.33 | 2.85 | 22957 | 5.13022253 | CS |
| 260 | -4.89 | -61.125 | 8 | 8.33 | 2.85 | 22957 | 5.13022253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 3.21 | -0.02 | -0.62 | 3.18 | 3.21 | 3.1 | 15764 |
| 1738107300 | 3.23 | 0.12 | 3.89 | 3.2322 | 3.3317 | 3.07 | 31890 |
| 1738020900 | 3.109 | -0.17 | -5.21 | 3.2799999 | 3.2799999 | 3.109 | 13531 |
| 1737761700 | 3.2799999 | 0.05 | 1.71 | 3.25 | 3.29 | 3.1 | 64082 |
| 1737675300 | 3.225 | 0 | 0.00 | 3.225 | 3.225 | 3.225 | 0 |
| 1737588900 | 3.225 | -0.11 | -3.15 | 3.16 | 3.31 | 3.16 | 38579 |
| 1737502500 | 3.33 | 0.12 | 3.74 | 3.2 | 3.3566 | 3.2 | 15346 |
| 1737156900 | 3.2101 | 0.06 | 1.76 | 3.19 | 3.2442 | 3.12 | 30115 |
| 1737070500 | 3.1547 | 0.02 | 0.79 | 3.15 | 3.195 | 3.1 | 3623 |
| 1736984100 | 3.13 | 0.05 | 1.62 | 3.04 | 3.245 | 3.04 | 14016 |
| 1736897700 | 3.08 | -0.06 | -1.91 | 3.21 | 3.4396 | 3.04 | 33201 |
| 1736811300 | 3.14 | 0.07 | 2.28 | 3.1 | 3.1443 | 3.1 | 29852 |
| 1736552100 | 3.07 | -0.14 | -4.36 | 3.18 | 3.335 | 3.07 | 24455 |
| 1736379300 | 3.21 | -0.03 | -0.93 | 3.34 | 3.3798 | 3.17 | 19253 |
| 1736292900 | 3.24 | -0.16 | -4.71 | 3.47 | 3.58 | 3.18 | 28584 |
| 1736206500 | 3.4 | -0.08 | -2.30 | 3.5 | 3.5989 | 3.33 | 66233 |
| 1735947300 | 3.48 | -0.21 | -5.69 | 3.7 | 3.8 | 3.46 | 23068 |
| 1735860900 | 3.69 | 0.04 | 1.10 | 3.66 | 3.8 | 3.65 | 11545 |
| 1735688100 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.6101 | 21316 |
| 1735601700 | 3.8 | -0.09 | -2.31 | 3.94 | 3.94 | 3.67 | 23209 |
| 1735342500 | 3.89 | 0.19 | 5.14 | 3.86 | 3.89 | 3.72 | 30046 |
| 1735256100 | 3.7 | -0.1 | -2.63 | 3.83 | 3.83 | 3.6719 | 28831 |
| 1735077840 | 3.8 | -0.02 | -0.52 | 3.83 | 3.83 | 3.8 | 8271 |
| 1734996900 | 3.82 | 0.15 | 4.09 | 3.71 | 3.83 | 3.71 | 81071 |
| 1734737700 | 3.67 | 0 | 0.00 | 3.65 | 3.8081 | 3.41 | 58835 |
| 1734651300 | 3.67 | 0.22 | 6.38 | 3.42 | 3.82 | 3.2667 | 73074 |
| 1734564900 | 3.45 | -0.1 | -2.82 | 3.46 | 3.736 | 3.45 | 16194 |
| 1734478500 | 3.55 | 0.07 | 2.01 | 3.5 | 3.7303 | 3.5 | 8396 |
| 1734392100 | 3.48 | -0.08 | -2.25 | 3.48 | 3.71 | 3.375 | 52277 |
| 1734132900 | 3.56 | 0.01 | 0.28 | 3.6 | 3.6957 | 3.2471 | 19601 |
| 1734046500 | 3.55 | -0.11 | -3.01 | 3.65 | 3.7 | 3.55 | 7642 |
| 1733960100 | 3.66 | -0.1 | -2.66 | 3.77 | 3.8 | 3.6015 | 23354 |
| 1733873700 | 3.76 | -0.04 | -1.05 | 3.8 | 3.83 | 3.75 | 23430 |
| 1733787300 | 3.8 | 0.17 | 4.68 | 3.67 | 3.83 | 3.67 | 39494 |
| 1733528100 | 3.63 | -0.11 | -2.94 | 3.84 | 3.8499 | 3.61 | 21361 |
| 1733441700 | 3.74 | -0.09 | -2.35 | 3.72 | 3.85 | 3.72 | 5620 |
| 1733355300 | 3.83 | 0.11 | 2.96 | 3.66 | 3.83 | 3.66 | 15103 |
| 1733268900 | 3.72 | -0.21 | -5.34 | 3.86 | 3.86 | 3.66 | 21015 |
| 1733182500 | 3.93 | 0.24 | 6.50 | 3.64 | 3.9622 | 3.64 | 43617 |
| 1732917840 | 3.69 | 0.04 | 1.10 | 3.6 | 4.01 | 3.59 | 63775 |
| 1732750500 | 3.65 | 0.35 | 10.61 | 3.2599999 | 3.78 | 3.15 | 14387 |
| 1732664100 | 3.3 | 0.1 | 3.12 | 3.02 | 3.39 | 3.02 | 35986 |
| 1732577700 | 3.2 | 0.12 | 3.90 | 3.23 | 3.349 | 3.19 | 30121 |
| 1732318500 | 3.08 | 0.01 | 0.33 | 3.11 | 3.19 | 3.0679 | 18092 |
| 1732232100 | 3.07 | -0.01 | -0.36 | 3.15 | 3.18 | 3.07 | 12155 |
| 1732145700 | 3.081 | 0.03 | 1.02 | 3.15 | 3.2 | 3.0106 | 13144 |
| 1732059300 | 3.05 | -0.03 | -0.97 | 3.02 | 3.1551 | 3.02 | 42296 |
| 1731972900 | 3.08 | -0.02 | -0.65 | 3.21 | 3.21 | 3 | 13757 |
| 1731713700 | 3.1 | -0.33 | -9.59 | 3.48 | 3.48 | 3.06 | 48222 |
| 1731627300 | 3.4288 | 0.03 | 0.85 | 3.465 | 3.48 | 3.25 | 8380 |
| 1731540900 | 3.4 | -0.01 | -0.29 | 3.49 | 3.49 | 3.3501 | 10178 |
| 1731454500 | 3.41 | 0.02 | 0.59 | 3.48 | 3.48 | 3.3 | 7802 |
| 1731368100 | 3.39 | 0.14 | 4.31 | 3.17 | 3.4488 | 3.17 | 28100 |
| 1731108900 | 3.25 | -0.25 | -7.14 | 3.46 | 3.46 | 2.95 | 111216 |
| 1731022500 | 3.5 | 0.11 | 3.24 | 3.45 | 3.7176 | 3.45 | 2014 |
| 1730936100 | 3.39 | 0.02 | 0.59 | 3.5 | 3.5642 | 3.36 | 16994 |
| 1730849700 | 3.37 | 0.07 | 2.12 | 3.36 | 3.391 | 3.31 | 3184 |
| 1730763300 | 3.3 | -0.04 | -1.20 | 3.3 | 3.385 | 3.3 | 7973 |
| 1730500500 | 3.34 | -0.2 | -5.65 | 3.47 | 3.575 | 3.34 | 23232 |
| 1730414100 | 3.54 | -0.12 | -3.28 | 3.64 | 3.65 | 3.3482 | 39450 |
| 1730327700 | 3.66 | -0.22 | -5.67 | 3.9 | 3.9 | 3.61 | 21724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
