NASDAQ:TPCS | Historical Stock Price | TECHPRECISION CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.60$1.38$3.13$7.11$16.172007-12-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.84$4.8450,375——
2012-12-28$4.52$4.524,775——
2012-12-27$4.56$4.5610,000——
2012-12-26$4.60$4.6013,300——
2012-12-24$4.72$4.723,125——
2012-12-21$4.60$4.605,425——
2012-12-20$4.56$4.5629,125——
2012-12-19$4.48$4.4813,575——
2012-12-18$4.60$4.607,650——
2012-12-17$4.44$4.4414,775——
2012-12-14$4.36$4.363,075——
2012-12-13$4.48$4.4877,475——
2012-12-12$4.44$4.4419,475——
2012-12-11$4.16$4.165,075——
2012-12-10$4.40$4.4023,275——
2012-12-07$4.20$4.2011,550——
2012-12-06$4.04$4.043,425——
2012-12-05$4.08$4.0811,100——
2012-12-04$3.80$3.802,375——
2012-12-03$3.68$3.688,875——
2012-11-30$3.52$3.521,775——
2012-11-29$3.52$3.5210,900——
2012-11-28$3.40$3.40119,050——
2012-11-27$3.44$3.441,625——
2012-11-26$3.36$3.366,150——
2012-11-23$3.32$3.32250——
2012-11-21$3.32$3.328,775——
2012-11-20$3.36$3.369,175——
2012-11-19$3.40$3.4011,750——
2012-11-16$3.36$3.362,375——
2012-11-15$3.36$3.3687,500——
2012-11-14$3.36$3.362,500——
2012-11-13$3.40$3.401,375——
2012-11-12$3.20$3.2029,875——
2012-11-09$3.20$3.200——
2012-11-08$3.20$3.2017,025——
2012-11-07$3.08$3.087,500——
2012-11-06$3.24$3.2411,775——
2012-11-05$3.40$3.402,875——
2012-11-02$3.40$3.400——
2012-11-01$3.40$3.401,000——
2012-10-31$3.28$3.287,125——
2012-10-26$3.40$3.40925——
2012-10-25$3.28$3.280——
2012-10-24$3.28$3.285,625——
2012-10-23$3.28$3.280——
2012-10-22$3.28$3.282,875——
2012-10-19$3.44$3.441,500——
2012-10-18$3.40$3.405,625——
2012-10-17$3.52$3.5211,250——
2012-10-16$3.52$3.5229,125——
2012-10-15$3.60$3.601,875——
2012-10-12$3.60$3.60375——
2012-10-11$3.60$3.600——
2012-10-10$3.60$3.603,400——
2012-10-09$3.64$3.642,850——
2012-10-08$3.56$3.564,975——
2012-10-05$3.64$3.643,175——
2012-10-04$3.64$3.643,750——
2012-10-03$3.56$3.560——
2012-10-02$3.56$3.560——
2012-10-01$3.56$3.562,250——
2012-09-28$3.76$3.761,950——
2012-09-27$3.56$3.56275——
2012-09-26$3.52$3.526,625——
2012-09-25$3.76$3.768,525——
2012-09-24$3.96$3.9610,650——
2012-09-21$3.88$3.8812,550——
2012-09-20$3.60$3.600——
2012-09-19$3.60$3.6012,475——
2012-09-18$3.44$3.443,250——
2012-09-17$3.48$3.483,600——
2012-09-14$3.60$3.6014,275——
2012-09-13$3.32$3.327,225——
2012-09-12$3.20$3.205,625——
2012-09-11$3.00$3.0016,450——
2012-09-10$3.00$3.0010,500——
2012-09-07$3.12$3.1210,050——
2012-09-06$3.00$3.002,875——
2012-09-05$3.20$3.200——
2012-09-04$3.20$3.200——
2012-08-31$3.20$3.20500——
2012-08-30$2.80$2.804,625——
2012-08-29$2.80$2.800——
2012-08-28$2.80$2.806,000——
2012-08-27$3.08$3.081,400——
2012-08-24$3.20$3.20500——
2012-08-23$3.16$3.167,250——
2012-08-22$3.12$3.120——
2012-08-21$3.12$3.129,500——
2012-08-20$3.16$3.16475——
2012-08-17$3.00$3.004,525——
2012-08-16$3.00$3.001,275——
2012-08-15$2.96$2.966,300——
2012-08-14$3.20$3.2017,675——
2012-08-13$3.36$3.365,150——
2012-08-10$3.20$3.202,725——
2012-08-09$2.72$2.727,000——
2012-08-08$2.80$2.800——
2012-08-07$2.80$2.804,750——
2012-08-06$2.68$2.6825——
2012-08-03$3.00$3.002,625——
2012-08-02$2.80$2.801,400——
2012-08-01$2.80$2.804,875——
2012-07-31$2.80$2.8056,225——
2012-07-30$2.56$2.562,375——
2012-07-27$2.56$2.56925——
2012-07-26$2.80$2.80500——
2012-07-25$2.56$2.564,350——
2012-07-24$2.68$2.682,725——
2012-07-23$2.84$2.845,250——
2012-07-20$2.92$2.927,400——
2012-07-19$2.80$2.809,700——
2012-07-18$2.40$2.4013,125——
2012-07-17$2.44$2.4443,750——
2012-07-16$2.24$2.244,425——
2012-07-13$2.40$2.4051,375——
2012-07-12$2.20$2.2030,325——
2012-07-11$2.40$2.4010,250——
2012-07-10$2.40$2.4010,425——
2012-07-09$2.52$2.525,800——
2012-07-06$2.40$2.403,375——
2012-07-05$2.40$2.4015,700——
2012-07-03$2.44$2.440——
2012-07-02$2.44$2.4412,600——
2012-06-29$2.56$2.5617,150——
2012-06-28$2.40$2.4010,300——
2012-06-27$2.40$2.4014,100——
2012-06-26$2.56$2.560——
2012-06-25$2.56$2.565,250——
2012-06-22$2.60$2.608,000——
2012-06-21$2.52$2.520——
2012-06-20$2.52$2.52250——
2012-06-19$2.52$2.523,575——
2012-06-18$2.32$2.321,275——
2012-06-15$2.52$2.5211,325——
2012-06-14$2.28$2.28225——
2012-06-13$2.40$2.406,200——
2012-06-12$2.60$2.601,000——
2012-06-11$2.52$2.5229,475——
2012-06-08$2.48$2.482,500——
2012-06-07$2.28$2.289,500——
2012-06-06$2.52$2.520——
2012-06-05$2.52$2.520——
2012-06-04$2.52$2.520——
2012-06-01$2.52$2.526,250——
2012-05-31$2.56$2.5650——
2012-05-30$2.36$2.36750——
2012-05-29$2.28$2.282,250——
2012-05-25$2.52$2.52800——
2012-05-24$2.28$2.28225——
2012-05-23$2.28$2.283,325——
2012-05-22$2.28$2.28225——
2012-05-21$2.36$2.361,375——
2012-05-18$2.36$2.360——
2012-05-17$2.36$2.367,375——
2012-05-16$2.40$2.4010,750——
2012-05-15$2.40$2.4017,275——
2012-05-14$2.60$2.600——
2012-05-11$2.60$2.600——
2012-05-10$2.60$2.6024,750——
2012-05-09$2.60$2.602,650——
2012-05-08$2.56$2.56250——
2012-05-07$2.68$2.6814,475——
2012-05-04$2.64$2.641,175——
2012-05-03$2.32$2.322,500——
2012-05-02$2.80$2.8011,500——
2012-05-01$3.40$3.400——
2012-04-30$3.40$3.401,025——
2012-04-27$2.80$2.803,000——
2012-04-26$2.80$2.801,525——
2012-04-25$2.60$2.6017,625——
2012-04-24$2.56$2.5633,525——
2012-04-23$2.60$2.6026,675——
2012-04-20$2.56$2.567,425——
2012-04-19$2.56$2.563,525——
2012-04-18$3.00$3.00775——
2012-04-17$2.80$2.801,875——
2012-04-16$2.60$2.608,825——
2012-04-13$2.60$2.603,700——
2012-04-12$2.68$2.6846,700——
2012-04-11$2.76$2.7622,000——
2012-04-10$2.76$2.760——
2012-04-09$2.76$2.7629,250——
2012-04-05$3.20$3.206,850——
2012-04-04$2.76$2.765,225——
2012-04-03$2.76$2.7622,925——
2012-04-02$2.80$2.808,750——
2012-03-30$3.00$3.004,100——
2012-03-29$2.80$2.8015,650——
2012-03-28$2.80$2.80325——
2012-03-27$2.80$2.807,250——
2012-03-26$2.88$2.883,975——
2012-03-23$3.04$3.041,075——
2012-03-22$3.20$3.2043,975——
2012-03-21$2.96$2.964,750——
2012-03-20$3.20$3.20275——
2012-03-19$3.16$3.1612,250——
2012-03-16$3.40$3.409,825——
2012-03-15$3.08$3.087,025——
2012-03-14$3.20$3.203,350——
2012-03-13$3.16$3.1610,425——
2012-03-12$3.16$3.161,050——
2012-03-09$3.20$3.208,225——
2012-03-08$3.20$3.202,025——
2012-03-07$3.20$3.201,125——
2012-03-06$3.28$3.284,750——
2012-03-05$3.24$3.2413,125——
2012-03-02$3.36$3.366,025——
2012-03-01$3.36$3.363,250——
2012-02-29$3.52$3.5220,650——
2012-02-28$3.36$3.362,500——
2012-02-27$3.36$3.361,750——
2012-02-24$3.32$3.324,725——
2012-02-23$3.44$3.4416,175——
2012-02-22$3.44$3.4414,025——
2012-02-21$3.44$3.4416,000——
2012-02-17$3.56$3.5610,550——
2012-02-16$3.56$3.5620,650——
2012-02-15$3.56$3.56170,000——
2012-02-14$4.20$4.2024,975——
2012-02-13$4.16$4.169,575——
2012-02-10$4.24$4.24600——
2012-02-09$4.24$4.2418,000——
2012-02-08$4.36$4.3611,275——
2012-02-07$4.00$4.0015,275——
2012-02-06$4.12$4.127,700——
2012-02-03$4.12$4.1215,775——
2012-02-02$4.04$4.0418,725——
2012-02-01$4.20$4.207,475——
2012-01-31$4.12$4.1230,450——
2012-01-30$4.20$4.204,400——
2012-01-27$4.36$4.361,000——
2012-01-26$4.12$4.124,625——
2012-01-25$4.24$4.245,725——
2012-01-24$4.40$4.4010,250——
2012-01-23$4.40$4.402,975——
2012-01-20$4.28$4.2827,700——
2012-01-19$4.28$4.2810,625——
2012-01-18$4.28$4.287,925——
2012-01-17$4.28$4.2815,400——
2012-01-13$4.32$4.3259,875——
2012-01-12$4.20$4.205,250——
2012-01-11$4.08$4.084,750——
2012-01-10$3.96$3.964,525——
2012-01-09$4.08$4.081,350——
2012-01-06$4.16$4.164,025——
2012-01-05$4.16$4.1626,975——
2012-01-04$3.96$3.965,900——
2012-01-03$3.60$3.6010,500——