Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Techprecision Corp (OP: TPCS )

7.500 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.4800 0.5000 0.4550 0.4870 188,468 -0.01(-2.60%)
May 29, 2014 0.5000 0.5000 0.4520 0.5000 226,486 -0.02(-3.85%)
May 28, 2014 0.5500 0.5500 0.5000 0.5200 101,150 -0.03(-5.45%)
May 27, 2014 0.5950 0.5950 0.5210 0.5500 145,375 -0.06(-9.84%)
May 23, 2014 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 22, 2014 0.6000 0.6200 0.5900 0.6100 54,130 +0.01(+1.67%)
May 21, 2014 0.5800 0.6000 0.5100 0.6000 35,082 +0.00(+0.00%)
May 20, 2014 0.6000 0.6200 0.5800 0.6000 47,076 +0.02(+3.45%)
May 19, 2014 0.6100 0.6100 0.5750 0.5800 58,332 -0.03(-4.92%)
May 16, 2014 0.6160 0.6160 0.5860 0.6100 97,230 -0.01(-1.29%)
May 15, 2014 0.6600 0.6600 0.5500 0.6180 285,009 -0.05(-7.07%)
May 14, 2014 0.6700 0.6850 0.6610 0.6650 33,182 +0.00(+0.61%)
May 13, 2014 0.6600 0.7400 0.6600 0.6610 255,387 +0.02(+3.28%)
May 12, 2014 0.7000 0.7100 0.6300 0.6400 145,311 -0.06(-8.57%)
May 09, 2014 0.7500 0.7500 0.6900 0.7000 84,247 -0.07(-9.37%)
May 08, 2014 0.7500 0.7800 0.7500 0.7724 60,150 +0.03(+4.38%)
May 07, 2014 0.7904 0.7904 0.7000 0.7400 52,176 -0.02(-2.63%)
May 06, 2014 0.7800 0.7800 0.7500 0.7600 34,150 -0.02(-2.19%)
May 05, 2014 0.7900 0.8000 0.7600 0.7770 48,740 -0.01(-1.65%)
May 02, 2014 0.8000 0.8070 0.7900 0.7900 82,730 -0.01(-1.25%)
May 01, 2014 0.8050 0.8050 0.7620 0.8000 47,120 +0.01(+1.72%)
Apr 30, 2014 0.7910 0.7910 0.7370 0.7865 41,090 -0.01(-1.69%)
Apr 29, 2014 0.7791 0.8000 0.7740 0.8000 61,954 +0.02(+2.56%)
Apr 28, 2014 0.7800 0.8000 0.7740 0.7800 33,879 +0.01(+0.78%)
Apr 25, 2014 0.7800 0.7800 0.7500 0.7740 37,190 -0.01(-0.77%)
Apr 24, 2014 0.7850 0.8000 0.7785 0.7800 54,133 -0.01(-1.27%)
Apr 23, 2014 0.7400 0.7900 0.7400 0.7900 36,487 +0.06(+7.60%)
Apr 22, 2014 0.7398 0.7999 0.7320 0.7342 145,940 -0.01(-0.76%)
Apr 21, 2014 0.7300 0.7398 0.6960 0.7398 147,379 +0.01(+1.34%)
Apr 17, 2014 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Apr 16, 2014 0.7695 0.7980 0.7300 0.7600 25,024 -0.02(-2.56%)
Apr 15, 2014 0.7600 0.7898 0.7000 0.7800 120,035 +0.02(+2.63%)
Apr 14, 2014 0.7450 0.7600 0.7360 0.7600 82,429 +0.02(+2.70%)
Apr 11, 2014 0.7600 0.7998 0.7300 0.7400 0 -0.01(-1.36%)
Apr 10, 2014 0.8100 0.8150 0.7450 0.7502 145,166 -0.07(-8.51%)
Apr 09, 2014 0.7700 0.8500 0.7201 0.8200 125,537 +0.05(+6.49%)
Apr 08, 2014 0.7700 0.8050 0.7300 0.7700 194,300 -0.05(-6.10%)
Apr 07, 2014 0.8800 0.8800 0.7800 0.8200 231,845 -0.06(-6.82%)
Apr 04, 2014 0.9000 0.9198 0.8700 0.8800 0 -0.01(-0.85%)
Apr 03, 2014 0.9500 0.9800 0.8610 0.8875 137,972 -0.08(-8.41%)
Apr 02, 2014 0.9500 0.9900 0.9300 0.9690 96,883 +0.02(+2.00%)
Apr 01, 2014 1.040 1.050 0.8200 0.9500 1,406,446 -0.12(-11.21%)
Mar 31, 2014 1.050 1.120 1.050 1.070 85,286 -0.01(-0.65%)
Mar 28, 2014 1.100 1.150 1.030 1.077 0 +0.05(+4.56%)
Mar 27, 2014 1.060 1.080 1.030 1.030 89,686 -0.03(-2.83%)
Mar 26, 2014 1.080 1.140 1.050 1.060 73,720 -0.08(-7.02%)
Mar 25, 2014 1.100 1.140 1.030 1.140 164,050 +0.07(+6.54%)
Mar 24, 2014 1.100 1.160 1.050 1.070 130,632 -0.08(-6.96%)
Mar 21, 2014 1.090 1.180 1.090 1.150 304,227 +0.07(+6.48%)
Mar 20, 2014 1.100 1.120 1.020 1.080 199,856 -0.02(-1.82%)
Mar 19, 2014 1.050 1.120 1.050 1.100 73,860 +0.02(+1.85%)
Mar 18, 2014 1.100 1.120 1.070 1.080 146,155 -0.04(-3.57%)
Mar 17, 2014 1.100 1.140 1.100 1.120 97,800 +0.00(+0.00%)
Mar 14, 2014 1.100 1.190 1.100 1.120 0 -0.02(-1.75%)
Mar 13, 2014 1.150 1.200 1.120 1.140 137,309 -0.03(-2.56%)
Mar 12, 2014 1.150 1.170 1.100 1.170 108,770 +0.02(+1.74%)
Mar 11, 2014 1.190 1.220 1.110 1.150 155,727 -0.03(-2.54%)
Mar 10, 2014 1.240 1.290 1.170 1.180 237,096 -0.05(-4.07%)
Mar 07, 2014 1.135 1.250 1.135 1.230 0 +0.09(+7.89%)
Mar 06, 2014 1.060 1.180 1.030 1.140 597,828 +0.10(+9.62%)
Mar 05, 2014 1.040 1.050 1.030 1.040 90,101 +0.00(+0.00%)
Mar 04, 2014 1.060 1.070 1.030 1.040 128,854 -0.04(-3.70%)
Mar 03, 2014 1.030 1.090 1.030 1.080 104,166 -0.01(-0.92%)
Feb 28, 2014 1.050 1.090 1.040 1.090 0 +0.00(+0.00%)
Feb 27, 2014 1.060 1.100 1.020 1.090 164,680 +0.03(+2.83%)
Feb 26, 2014 1.020 1.060 1.010 1.060 282,757 +0.00(+0.00%)
Feb 25, 2014 1.070 1.100 1.050 1.060 120,510 +0.00(+0.00%)
Feb 24, 2014 1.090 1.110 1.040 1.060 92,616 -0.02(-1.85%)
Feb 21, 2014 1.090 1.090 1.050 1.080 0 -0.02(-1.82%)
Feb 20, 2014 1.100 1.100 1.050 1.100 105,167 +0.02(+1.85%)
Feb 19, 2014 1.095 1.100 1.080 1.080 74,975 +0.00(+0.00%)
Feb 18, 2014 1.100 1.110 1.050 1.080 99,362 -0.02(-1.82%)
Feb 14, 2014 1.100 1.100 1.100 0 +0.04(+3.77%)
Feb 13, 2014 1.090 1.130 0.9500 1.060 457,201 -0.10(-8.62%)
Feb 12, 2014 1.170 1.170 1.100 1.160 188,445 +0.02(+1.75%)
Feb 11, 2014 1.220 1.220 1.120 1.140 250,953 -0.06(-5.00%)
Feb 10, 2014 1.130 1.200 1.130 1.200 479,798 +0.08(+7.14%)
Feb 07, 2014 1.060 1.140 1.020 1.120 0 +0.10(+9.80%)
Feb 06, 2014 1.030 1.060 1.000 1.020 69,801 +0.00(+0.00%)
Feb 05, 2014 0.9900 1.050 0.9900 1.020 115,916 +0.01(+0.99%)
Feb 04, 2014 1.010 1.070 1.000 1.010 83,088 -0.01(-0.98%)
Feb 03, 2014 1.090 1.110 1.020 1.020 196,119 -0.05(-4.67%)
Jan 31, 2014 1.060 1.080 1.020 1.070 0 +0.03(+2.88%)
Jan 30, 2014 1.050 1.080 0.9600 1.040 180,193 -0.03(-2.80%)
Jan 29, 2014 1.100 1.120 1.050 1.070 85,223 -0.02(-1.83%)
Jan 28, 2014 1.110 1.140 1.080 1.090 84,976 -0.03(-2.68%)
Jan 27, 2014 1.080 1.120 1.050 1.120 344,289 +0.07(+6.67%)
Jan 24, 2014 1.050 1.060 0.9400 1.050 0 +0.02(+1.94%)
Jan 23, 2014 1.040 1.120 0.9800 1.030 358,423 -0.03(-2.83%)
Jan 22, 2014 1.110 1.120 1.000 1.060 279,029 -0.05(-4.50%)
Jan 21, 2014 1.140 1.140 1.050 1.110 225,821 -0.01(-0.89%)
Jan 17, 2014 1.120 1.120 1.120 0 -0.05(-4.27%)
Jan 16, 2014 1.200 1.200 1.110 1.170 273,615 -0.03(-2.50%)
Jan 15, 2014 1.210 1.210 1.160 1.200 137,347 -0.01(-0.83%)
Jan 14, 2014 1.230 1.230 1.180 1.210 179,979 -0.01(-0.82%)
Jan 13, 2014 1.230 1.250 1.180 1.220 234,954 -0.01(-0.81%)
Jan 10, 2014 1.260 1.300 1.220 1.230 143,936 -0.03(-2.38%)
Jan 09, 2014 1.265 1.320 1.210 1.260 238,392 -0.02(-1.56%)
Jan 08, 2014 1.270 1.330 1.200 1.280 516,960 +0.04(+3.23%)
Jan 07, 2014 1.290 1.330 1.210 1.240 458,955 -0.02(-1.59%)
Jan 06, 2014 1.230 1.350 1.230 1.260 954,372 +0.03(+2.44%)
Jan 03, 2014 1.200 1.240 1.150 1.230 0 +0.03(+2.50%)
Jan 02, 2014 1.180 1.220 1.080 1.200 445,068 +0.04(+3.45%)
Dec 31, 2013 1.160 1.160 1.160 0 -0.02(-1.69%)
Dec 30, 2013 1.240 1.240 1.130 1.180 422,829 -0.06(-4.84%)
Dec 27, 2013 1.230 1.260 1.100 1.240 653,895 +0.01(+0.81%)
Dec 26, 2013 1.105 1.250 1.100 1.230 1,332,923 +0.16(+14.95%)
Dec 24, 2013 1.080 1.100 1.010 1.070 0 +0.01(+0.94%)
Dec 23, 2013 1.050 1.150 0.9700 1.060 2,895,658 +0.15(+16.48%)
Dec 20, 2013 0.7200 0.9200 0.6600 0.9100 0 +0.20(+28.17%)
Dec 19, 2013 0.7000 0.7200 0.6801 0.7100 302,180 +0.01(+1.43%)
Dec 18, 2013 0.7150 0.7150 0.6600 0.7000 70,794 +0.00(+0.00%)
Dec 17, 2013 0.7000 0.7101 0.6730 0.7000 77,300 -0.01(-1.41%)
Dec 16, 2013 0.7775 0.7900 0.6550 0.7100 175,738 -0.05(-5.96%)
Dec 13, 2013 0.6368 0.7900 0.6320 0.7550 0 +0.12(+18.01%)
Dec 12, 2013 0.6200 0.6400 0.5910 0.6398 81,450 +0.01(+2.37%)
Dec 11, 2013 0.6600 0.6700 0.6125 0.6250 64,750 -0.04(-5.30%)
Dec 10, 2013 0.6600 0.6750 0.6500 0.6600 71,770 -0.01(-1.49%)
Dec 09, 2013 0.7150 0.7150 0.5800 0.6700 153,925 -0.06(-8.22%)
Dec 06, 2013 0.7500 0.7600 0.7200 0.7300 38,640 -0.01(-1.35%)
Dec 05, 2013 0.7150 0.7690 0.7100 0.7400 295,687 +0.03(+3.50%)
Dec 04, 2013 0.6500 0.7450 0.6500 0.7150 298,128 +0.07(+11.72%)
Dec 03, 2013 0.6100 0.6500 0.6100 0.6400 41,750 +0.03(+4.07%)
Dec 02, 2013 0.6300 0.6300 0.5900 0.6150 50,110 -0.03(-3.91%)
Nov 29, 2013 0.6300 0.6400 0.5702 0.6400 26,400 +0.01(+1.59%)
Nov 27, 2013 0.6000 0.6400 0.5900 0.6300 113,037 +0.01(+1.61%)
Nov 26, 2013 0.6462 0.6462 0.6000 0.6200 39,234 -0.03(-3.88%)
Nov 25, 2013 0.6900 0.6900 0.5950 0.6450 113,262 -0.05(-7.86%)
Nov 22, 2013 0.6700 0.7000 0.6600 0.7000 71,800 +0.02(+3.70%)
Nov 21, 2013 0.6298 0.6750 0.6298 0.6750 18,370 +0.05(+7.18%)
Nov 20, 2013 0.6219 0.6300 0.6050 0.6298 17,400 +0.02(+3.25%)
Nov 19, 2013 0.6400 0.6697 0.6000 0.6100 109,200 -0.03(-4.69%)
Nov 18, 2013 0.6500 0.7120 0.6100 0.6400 144,130 -0.01(-1.54%)
Nov 15, 2013 0.7245 0.7290 0.5651 0.6500 327,267 -0.07(-9.72%)
Nov 14, 2013 0.7450 0.7600 0.6600 0.7200 184,819 -0.07(-8.86%)
Nov 12, 2013 0.7150 0.8000 0.7150 0.7900 233,246 +0.07(+9.72%)
Nov 11, 2013 0.7800 0.7800 0.7100 0.7200 201,973 +0.01(+0.70%)
Nov 08, 2013 0.6300 0.8400 0.6200 0.7150 286,378 +0.08(+13.49%)
Nov 07, 2013 0.6200 0.6400 0.6200 0.6300 60,200 -0.01(-1.56%)
Nov 06, 2013 0.5750 0.6500 0.5500 0.6400 179,700 +0.07(+11.30%)
Nov 05, 2013 0.4850 0.5900 0.4850 0.5750 353,270 +0.13(+28.06%)
Nov 04, 2013 0.4150 0.4500 0.4000 0.4490 140,058 -0.01(-2.18%)
Nov 01, 2013 0.4400 0.4600 0.4110 0.4590 130,463 -0.02(-3.97%)
Oct 31, 2013 0.4600 0.4800 0.4300 0.4780 64,750 +0.00(+0.00%)
Oct 30, 2013 0.4800 0.4800 0.4210 0.4780 32,400 +0.03(+6.22%)
Oct 29, 2013 0.4500 0.4500 0.4250 0.4500 59,396 +0.00(+0.00%)
Oct 28, 2013 0.4500 0.4500 0.4300 0.4500 18,300 -0.02(-4.26%)
Oct 24, 2013 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 23, 2013 0.4900 0.4900 0.4410 0.4700 68,936 -0.02(-4.08%)
Oct 22, 2013 0.5265 0.5265 0.4600 0.4900 124,668 -0.05(-9.26%)
Oct 21, 2013 0.5300 0.5550 0.4895 0.5400 64,755 -0.01(-1.84%)
Oct 18, 2013 0.5500 0.5700 0.5500 0.5501 70,000 +0.00(+0.02%)
Oct 17, 2013 0.5300 0.6000 0.5200 0.5500 66,197 +0.00(+0.00%)
Oct 16, 2013 0.5700 0.5700 0.5300 0.5500 141,178 -0.03(-5.98%)
Oct 15, 2013 0.5850 0.5850 0.5700 0.5850 17,915 -0.01(-0.85%)
Oct 14, 2013 0.6100 0.6100 0.5705 0.5900 27,733 -0.02(-3.28%)
Oct 11, 2013 0.6100 0.6100 0.6100 0.6100 4,000 +0.01(+1.67%)
Oct 10, 2013 0.6000 0.6100 0.6000 0.6000 4,000 +0.00(+0.00%)
Oct 09, 2013 0.5730 0.6000 0.5700 0.6000 31,415 +0.03(+5.26%)
Oct 08, 2013 0.5720 0.5720 0.5700 0.5700 7,000 -0.01(-1.89%)
Oct 07, 2013 0.6100 0.6200 0.5810 0.5810 49,125 -0.02(-3.17%)
Oct 04, 2013 0.6200 0.6200 0.6000 0.6000 10,950 -0.02(-3.23%)
Oct 03, 2013 0.6000 0.6250 0.5500 0.6200 11,100 +0.02(+3.33%)
Oct 02, 2013 0.6000 0.6000 0.6000 0.6000 27,775 +0.00(+0.00%)
Oct 01, 2013 0.6000 0.6100 0.6000 0.6000 30,000 +0.00(+0.00%)
Sep 27, 2013 0.6000 0.6100 0.5900 0.6000 22,041 -0.01(-1.64%)
Sep 26, 2013 0.6000 0.6200 0.6000 0.6100 10,600 -0.01(-1.61%)
Sep 25, 2013 0.6000 0.6300 0.5900 0.6200 8,250 -0.01(-1.59%)
Sep 24, 2013 0.6100 0.6300 0.5900 0.6300 18,000 +0.01(+1.61%)
Sep 23, 2013 0.6200 0.6300 0.6200 0.6200 46,600 +0.00(+0.00%)
Sep 20, 2013 0.6100 0.6250 0.5910 0.6200 38,416 +0.01(+1.64%)
Sep 19, 2013 0.6100 0.6300 0.5910 0.6100 31,680 -0.01(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.