TECHPRECISION CORP Historical Stock Prices

TPCS 
$0.225
*  
0.005
2.27 %
Get TPCS Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TPCS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.225  0.20  0.225 23,930
08/27/2015 0.2 0.225 0.2 0.225 23,930
08/26/2015 0.211 0.22 0.2 0.22 19,550
08/25/2015 0.22 0.2245 0.21 0.22 48,280
08/24/2015 0.2 0.235 0.2 0.235 159,990
08/21/2015 0.22 0.249 0.1805 0.23 369,633
08/20/2015 0.208 0.24 0.2 0.23 293,813
08/19/2015 0.19 0.249 0.1815 0.205 352,050
08/18/2015 0.145 0.24 0.145 0.19 973,349
08/17/2015 0.0801 0.14 0.0801 0.13 523,464
08/14/2015 0.09 0.09 0.085 0.085 37,500
08/13/2015 0.0999 0.0999 0.08 0.085 87,200
08/12/2015 0.0824 0.085 0.0752 0.0752 134,444
08/11/2015 0.0801 0.0801 0.0751 0.0751 87,500
08/10/2015 0.0851 0.0851 0.08 0.08 20,900
08/07/2015 0.09 0.09 0.085 0.085 5,000
08/06/2015 0.09 0.09 0.08 0.09 28,000
08/05/2015 0.1 0.1 0.1 0.1 6,000
08/04/2015 0.0751 0.1 0.07 0.1 92,770
08/03/2015 0.09 0.09 0.0701 0.0701 129,697
07/31/2015 0.1 0.1 0.1 0.1 1,000
07/30/2015 0.1 0.1 0.0861 0.0861 13,800
07/29/2015 0.095 0.095 0.095 0.095 00
07/28/2015 0.0801 0.095 0.075 0.095 143,050
07/27/2015 0.0877 0.0877 0.0877 0.0877 00
07/24/2015 0.09 0.0925 0.0801 0.0877 51,339
07/23/2015 0.08 0.08 0.08 0.08 00
07/22/2015 0.09 0.09 0.08 0.08 67,636
07/21/2015 0.09 0.09 0.09 0.09 15,000
07/20/2015 0.09 0.09 0.09 0.09 32,533
07/17/2015 0.0801 0.09 0.0801 0.09 65,080
07/16/2015 0.0751 0.0876 0.0751 0.0876 3,175
07/15/2015 0.0851 0.0901 0.0851 0.0901 21,000
07/14/2015 0.0902 0.0902 0.0899 0.0899 32,500
07/13/2015 0.0902 0.1 0.0902 0.0902 48,700
07/10/2015 0.095 0.095 0.095 0.095 2,165
07/09/2015 0.095 0.1 0.09 0.1 25,000
07/08/2015 0.0911 0.0912 0.091 0.091 33,400
07/07/2015 0.095 0.095 0.095 0.095 20,000
07/06/2015 0.1 0.105 0.1 0.105 88,888
07/02/2015 0.095 0.095 0.095 0.095 10,000
07/01/2015 0.1 0.1 0.0901 0.095 66,129
06/30/2015 0.0749 0.095 0.072 0.0935 278,694
06/29/2015 0.0551 0.0699 0.0551 0.0699 67,600
06/26/2015 0.065 0.066 0.062 0.066 88,504
06/25/2015 0.068 0.0699 0.065 0.065 106,350
06/24/2015 0.074 0.074 0.0652 0.0652 10,100
06/23/2015 0.0652 0.074 0.0652 0.0652 3,480
06/22/2015 0.0675 0.0675 0.0675 0.0675 2,500
06/19/2015 0.0701 0.074 0.0651 0.0651 33,400
06/18/2015 0.07 0.07 0.07 0.07 00
06/17/2015 0.07 0.07 0.07 0.07 10,000
06/16/2015 0.0699 0.0699 0.0699 0.0699 13,000
06/15/2015 0.0615 0.067 0.0615 0.067 15,975
06/12/2015 0.0699 0.0699 0.0601 0.0698 139,300
06/11/2015 0.0701 0.0701 0.065 0.0698 187,691
06/10/2015 0.0735 0.0849 0.062 0.0849 7,690
06/09/2015 0.063 0.08 0.06 0.075 277,815
06/08/2015 0.061 0.068 0.06 0.061 146,050
06/05/2015 0.072 0.075 0.0551 0.0699 185,740
06/04/2015 0.072 0.0721 0.072 0.072 31,300
06/03/2015 0.0717 0.0717 0.0717 0.0717 00
06/02/2015 0.0717 0.0717 0.0717 0.0717 3,100
06/01/2015 0.0755 0.0756 0.072 0.072 73,579
05/29/2015 0.0803 0.0803 0.0756 0.0756 8,298
05/28/2015 0.0755 0.08 0.0755 0.08 54,552
05/27/2015 0.0756 0.0756 0.0756 0.0756 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?