TECHPRECISION CORP Historical Stock Prices

TPCS 
$0.0756
*  
-0.0044
-5.50 %
Get TPCS Alerts
*Delayed - data as of May 22, 2015 12:26 ET  -  Find a broker to begin trading TPCS now


Community Rating:
View:    TPCS Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
12:26 N/A N/A N/A  0.0756 0
05/21/2015 0.08 0.08 0.0756 0.0756 36,226
05/20/2015 0.076 0.08 0.076 0.08 45,793
05/19/2015 0.0811 0.0811 0.077 0.0771 55,560
05/18/2015 0.0802 0.085 0.0802 0.085 9,060
05/15/2015 0.0802 0.085 0.0801 0.085 9,454
05/14/2015 0.085 0.085 0.0802 0.0802 95,600
05/13/2015 0.0857 0.09 0.0801 0.085 92,028
05/12/2015 0.1 0.1 0.0856 0.0949 28,166
05/11/2015 0.0857 0.095 0.0856 0.09 31,683
05/08/2015 0.0857 0.0949 0.0857 0.09 20,500
05/07/2015 0.0949 0.0949 0.0949 0.0949 00
05/06/2015 0.0949 0.0949 0.0949 0.0949 00
05/05/2015 0.0902 0.0949 0.0855 0.0949 49,602
05/04/2015 0.0861 0.0949 0.085 0.0949 2,552
05/01/2015 0.0948 0.0948 0.0948 0.0948 00
04/30/2015 0.0887 0.0948 0.085 0.0948 13,200
04/29/2015 0.0876 0.0876 0.0825 0.0826 59,000
04/28/2015 0.0851 0.0851 0.0851 0.0851 500
04/27/2015 0.0943 0.095 0.0852 0.0852 44,214
04/24/2015 0.09 0.0901 0.0871 0.0871 23,155
04/23/2015 0.0851 0.09 0.0851 0.09 26,700
04/22/2015 0.086 0.091 0.085 0.091 182,400
04/21/2015 0.099 0.099 0.099 0.099 14,400
04/20/2015 0.099 0.099 0.09 0.095 13,900
04/17/2015 0.087 0.099 0.087 0.099 8,075
04/16/2015 0.0911 0.095 0.0871 0.09 61,500
04/15/2015 0.101 0.101 0.0852 0.0852 4,000
04/14/2015 0.0926 0.0999 0.085 0.095 119,200
04/13/2015 0.0825 0.105 0.0825 0.105 46,500
04/10/2015 0.095 0.095 0.095 0.095 00
04/09/2015 0.095 0.095 0.095 0.095 00
04/08/2015 0.1025 0.1025 0.09 0.095 76,700
04/07/2015 0.1025 0.1025 0.1025 0.1025 1,000
04/06/2015 0.1 0.1048 0.1 0.1 4,200
04/02/2015 0.1 0.1 0.1 0.1 5,000
04/01/2015 0.1048 0.1048 0.1048 0.1048 2,000
03/31/2015 0.1048 0.1048 0.1048 0.1048 5,800
03/30/2015 0.0975 0.1 0.0975 0.1 15,500
03/27/2015 0.1048 0.1048 0.0975 0.1 7,900
03/26/2015 0.1054 0.1054 0.0979 0.1039 126,710
03/25/2015 0.1099 0.1099 0.1099 0.1099 00
03/24/2015 0.1099 0.1099 0.1099 0.1099 00
03/23/2015 0.11 0.1124 0.1 0.1099 60,786
03/20/2015 0.1119 0.1119 0.11 0.11 18,735
03/19/2015 0.11 0.1149 0.11 0.1149 12,800
03/18/2015 0.105 0.1199 0.105 0.11 32,141
03/17/2015 0.1106 0.1106 0.1061 0.1061 20,500
03/16/2015 0.1126 0.15 0.1101 0.139 32,925
03/13/2015 0.1128 0.1128 0.1128 0.1128 1,500
03/12/2015 0.12 0.12 0.12 0.12 14,600
03/11/2015 0.1076 0.12 0.1001 0.12 15,280
03/10/2015 0.0972 0.115 0.0972 0.115 34,000
03/09/2015 0.0971 0.11 0.0971 0.11 46,631
03/06/2015 0.0972 0.11 0.0971 0.1011 39,400
03/05/2015 0.105 0.105 0.0971 0.1 94,500
03/04/2015 0.1026 0.105 0.0852 0.105 75,816
03/03/2015 0.103 0.105 0.095 0.1026 157,725
03/02/2015 0.106 0.11 0.1 0.101 106,860
02/27/2015 0.1125 0.1125 0.1049 0.1049 132,400
02/26/2015 0.1095 0.115 0.105 0.115 195,908
02/25/2015 0.1099 0.1099 0.1099 0.1099 00
02/24/2015 0.1099 0.11 0.1099 0.1099 42,100
02/23/2015 0.1152 0.1152 0.0978 0.1099 193,699
*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?