TechPrecision Corp (TPCS) stock
TPCSNasdaqFabricated Structural Metal ProductsFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 5/301% below fair value
$5.01−0.21 (-3.93%)
Close on Nov 13, 2026Market cap $50.60MP/E –Yield –
Price history
TechPrecision share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.01
-3.93% on the day
52-week range
$2.88 – $6.31
-20.6% from the high
Change over 52 weeks
+11.8%
From $4.48 on Nov 13, 2025
Average volume
33,672
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.12 | $5.32 | $5.01 | $5.01 | -3.93% | 19,641 |
| Nov 12, 2026 | $5.19 | $5.27 | $5.10 | $5.22 | -0.48% | 16,976 |
| Nov 11, 2026 | $5.43 | $5.43 | $5.15 | $5.24 | -2.06% | 22,376 |
| Nov 10, 2026 | $5.20 | $5.61 | $5.20 | $5.35 | +3.28% | 32,822 |
| Nov 9, 2026 | $4.99 | $5.20 | $4.80 | $5.18 | +5.71% | 33,720 |
| Nov 6, 2026 | $5.02 | $5.37 | $4.90 | $4.90 | -2.39% | 11,331 |
| Nov 5, 2026 | $5.23 | $5.23 | $5.00 | $5.02 | -5.46% | 36,199 |
| Nov 4, 2026 | $5.34 | $5.46 | $5.22 | $5.31 | -0.56% | 23,473 |
| Nov 3, 2026 | $5.39 | $5.45 | $5.28 | $5.34 | +0.75% | 20,444 |
| Nov 2, 2026 | $5.31 | $5.46 | $5.30 | $5.30 | -0.93% | 5,604 |
| Oct 30, 2026 | $5.56 | $5.62 | $5.35 | $5.35 | -3.25% | 29,506 |
| Oct 29, 2026 | $5.56 | $5.62 | $5.53 | $5.53 | +0.73% | 4,180 |
| Oct 28, 2026 | $5.55 | $5.55 | $5.37 | $5.49 | +1.67% | 16,028 |
| Oct 27, 2026 | $5.37 | $5.77 | $5.21 | $5.40 | +0.37% | 12,107 |
| Oct 26, 2026 | $5.21 | $5.41 | $5.21 | $5.38 | +2.48% | 31,560 |
| Oct 23, 2026 | $5.20 | $5.34 | $5.20 | $5.25 | +0.57% | 13,414 |
| Oct 22, 2026 | $5.28 | $5.30 | $5.20 | $5.22 | -2.79% | 12,233 |
| Oct 21, 2026 | $5.25 | $5.37 | $5.25 | $5.37 | -0.37% | 15,021 |
| Oct 20, 2026 | $5.40 | $5.53 | $5.17 | $5.39 | -0.37% | 132,059 |
| Oct 19, 2026 | $5.55 | $5.60 | $5.33 | $5.41 | -0.37% | 6,985 |
| Oct 16, 2026 | $5.40 | $5.57 | $5.32 | $5.43 | +0.56% | 19,468 |
| Oct 15, 2026 | $5.35 | $5.60 | $5.33 | $5.40 | 0.00% | 41,734 |
| Oct 14, 2026 | $5.64 | $5.75 | $5.40 | $5.40 | -4.93% | 21,722 |
| Oct 13, 2026 | $5.66 | $5.70 | $5.43 | $5.68 | -1.56% | 12,747 |
| Oct 12, 2026 | $5.77 | $5.85 | $5.61 | $5.77 | +0.35% | 10,994 |
| Oct 9, 2026 | $5.83 | $5.88 | $5.54 | $5.75 | -1.20% | 19,817 |
| Oct 8, 2026 | $5.78 | $5.89 | $5.51 | $5.82 | +1.39% | 41,353 |
| Oct 7, 2026 | $5.46 | $5.85 | $5.46 | $5.74 | +5.90% | 49,717 |
| Oct 6, 2026 | $5.39 | $5.47 | $5.25 | $5.42 | +1.69% | 19,714 |
| Oct 5, 2026 | $5.28 | $5.47 | $5.28 | $5.33 | +0.95% | 24,661 |
| Oct 2, 2026 | $5.15 | $5.35 | $5.15 | $5.28 | +2.52% | 31,901 |
| Oct 1, 2026 | $5.19 | $5.22 | $5.10 | $5.15 | -1.53% | 14,104 |
| Sep 30, 2026 | $5.18 | $5.26 | $5.13 | $5.23 | +0.38% | 18,691 |
| Sep 29, 2026 | $5.21 | $5.21 | $5.16 | $5.21 | -0.19% | 5,079 |
| Sep 28, 2026 | $5.22 | $5.24 | $5.16 | $5.22 | -0.76% | 10,683 |
| Sep 25, 2026 | $5.26 | $5.28 | $5.20 | $5.26 | 0.00% | 12,037 |
| Sep 24, 2026 | $5.29 | $5.35 | $5.25 | $5.26 | -0.57% | 7,817 |
| Sep 23, 2026 | $5.26 | $5.35 | $5.25 | $5.29 | -0.38% | 14,499 |
| Sep 22, 2026 | $5.30 | $5.35 | $5.29 | $5.31 | +1.14% | 7,415 |
| Sep 21, 2026 | $5.44 | $5.47 | $5.25 | $5.25 | -2.78% | 8,930 |
| Sep 18, 2026 | $5.35 | $5.54 | $5.32 | $5.40 | -0.18% | 20,238 |
| Sep 17, 2026 | $5.42 | $5.48 | $5.35 | $5.41 | +1.69% | 6,539 |
| Sep 16, 2026 | $5.35 | $5.54 | $5.32 | $5.32 | -0.56% | 22,869 |
| Sep 15, 2026 | $5.34 | $5.44 | $5.25 | $5.35 | -0.93% | 9,285 |
| Sep 14, 2026 | $5.65 | $5.70 | $5.37 | $5.40 | -6.41% | 48,523 |
| Sep 11, 2026 | $5.64 | $5.80 | $5.64 | $5.77 | +1.94% | 21,748 |
| Sep 10, 2026 | $5.73 | $5.75 | $5.60 | $5.66 | -1.91% | 14,410 |
| Sep 9, 2026 | $5.71 | $5.84 | $5.69 | $5.77 | -0.35% | 9,134 |
| Sep 8, 2026 | $5.84 | $5.85 | $5.72 | $5.79 | -0.17% | 13,151 |
| Sep 4, 2026 | $5.60 | $5.85 | $5.48 | $5.80 | +4.69% | 41,474 |
| Sep 3, 2026 | $5.53 | $5.65 | $5.12 | $5.54 | -0.18% | 175,068 |
| Sep 2, 2026 | $5.53 | $5.61 | $5.51 | $5.55 | +2.78% | 11,022 |
| Sep 1, 2026 | $5.51 | $5.57 | $5.40 | $5.40 | -2.35% | 11,233 |
| Aug 31, 2026 | $5.69 | $5.69 | $5.50 | $5.53 | -2.73% | 12,313 |
| Aug 28, 2026 | $5.60 | $5.89 | $5.60 | $5.69 | +2.43% | 24,920 |
| Aug 27, 2026 | $5.72 | $5.75 | $5.51 | $5.55 | -3.14% | 34,636 |
| Aug 26, 2026 | $5.73 | $5.73 | $5.61 | $5.73 | +1.24% | 16,665 |
| Aug 25, 2026 | $5.65 | $5.78 | $5.65 | $5.66 | -1.91% | 11,179 |
| Aug 24, 2026 | $5.74 | $5.87 | $5.65 | $5.77 | +1.41% | 19,967 |
| Aug 21, 2026 | $5.75 | $5.93 | $5.68 | $5.69 | -1.90% | 44,544 |
| Aug 20, 2026 | $5.76 | $5.82 | $5.69 | $5.80 | -0.34% | 19,961 |
| Aug 19, 2026 | $6.02 | $6.02 | $5.82 | $5.82 | -3.32% | 22,368 |
| Aug 18, 2026 | $6.05 | $6.19 | $5.84 | $6.02 | -3.37% | 89,159 |
| Aug 17, 2026 | $5.99 | $6.31 | $5.80 | $6.23 | +4.01% | 144,844 |
| Aug 14, 2026 | $5.60 | $6.10 | $5.19 | $5.99 | +23.76% | 522,042 |
| Aug 13, 2026 | $4.85 | $4.99 | $4.81 | $4.84 | +0.41% | 171,328 |
| Aug 12, 2026 | $4.88 | $5.00 | $4.78 | $4.82 | -0.62% | 12,636 |
| Aug 11, 2026 | $4.84 | $5.04 | $4.84 | $4.85 | -0.21% | 8,648 |
| Aug 10, 2026 | $4.99 | $5.02 | $4.86 | $4.86 | -2.02% | 19,072 |
| Aug 7, 2026 | $4.70 | $5.00 | $4.70 | $4.96 | +6.90% | 70,689 |
| Aug 6, 2026 | $4.68 | $4.79 | $4.62 | $4.64 | -0.85% | 22,054 |
| Aug 5, 2026 | $4.72 | $4.72 | $4.66 | $4.68 | -0.85% | 4,256 |
| Aug 4, 2026 | $4.74 | $4.80 | $4.53 | $4.72 | -0.84% | 15,079 |
| Aug 3, 2026 | $4.79 | $4.80 | $4.72 | $4.76 | +0.85% | 4,550 |
| Jul 31, 2026 | $4.56 | $4.76 | $4.56 | $4.72 | +3.06% | 47,048 |
| Jul 30, 2026 | $4.50 | $4.60 | $4.50 | $4.58 | +3.85% | 6,594 |
| Jul 29, 2026 | $4.50 | $4.53 | $4.41 | $4.41 | -3.08% | 12,529 |
| Jul 28, 2026 | $4.50 | $4.65 | $4.50 | $4.55 | +1.11% | 28,283 |
| Jul 27, 2026 | $4.53 | $4.64 | $4.50 | $4.50 | -1.32% | 36,030 |
| Jul 24, 2026 | $4.55 | $4.62 | $4.43 | $4.56 | 0.00% | 59,874 |
| Jul 23, 2026 | $4.61 | $4.72 | $4.56 | $4.56 | -2.36% | 10,503 |
| Jul 22, 2026 | $4.65 | $4.72 | $4.61 | $4.67 | -1.06% | 10,110 |
| Jul 21, 2026 | $4.70 | $4.76 | $4.58 | $4.72 | +1.94% | 13,740 |
| Jul 20, 2026 | $4.57 | $4.78 | $4.44 | $4.63 | +1.09% | 71,541 |
| Jul 17, 2026 | $4.51 | $4.63 | $4.42 | $4.58 | +0.22% | 19,859 |
| Jul 16, 2026 | $4.60 | $4.83 | $4.53 | $4.57 | -1.08% | 22,414 |
| Jul 15, 2026 | $4.80 | $4.80 | $4.62 | $4.62 | +1.32% | 35,648 |
| Jul 14, 2026 | $4.69 | $4.75 | $4.54 | $4.56 | -2.98% | 14,047 |
| Jul 13, 2026 | $4.75 | $4.90 | $4.66 | $4.70 | -2.08% | 36,685 |
| Jul 10, 2026 | $4.92 | $4.92 | $4.80 | $4.80 | -2.24% | 21,204 |
| Jul 9, 2026 | $4.94 | $5.00 | $4.90 | $4.91 | -0.61% | 22,994 |
| Jul 8, 2026 | $4.87 | $4.98 | $4.87 | $4.94 | +0.20% | 20,348 |
| Jul 7, 2026 | $5.15 | $5.15 | $4.78 | $4.93 | -1.99% | 30,508 |
| Jul 6, 2026 | $4.97 | $5.35 | $4.95 | $5.03 | +0.20% | 75,266 |
| Jul 2, 2026 | $5.24 | $5.30 | $4.90 | $5.02 | -4.11% | 74,154 |
| Jul 1, 2026 | $5.29 | $5.35 | $5.12 | $5.24 | -0.10% | 64,806 |
| Jun 30, 2026 | $4.84 | $5.35 | $4.81 | $5.24 | +6.94% | 184,135 |
| Jun 29, 2026 | $4.58 | $4.97 | $4.57 | $4.90 | +9.38% | 255,026 |
| Jun 26, 2026 | $3.79 | $4.48 | $3.65 | $4.48 | +19.15% | 239,706 |
| Jun 25, 2026 | $3.88 | $3.88 | $3.60 | $3.76 | -2.34% | 43,799 |
| Jun 24, 2026 | $3.89 | $3.89 | $3.68 | $3.85 | +0.79% | 8,448 |
| Jun 23, 2026 | $3.46 | $4.05 | $3.46 | $3.82 | +9.77% | 126,493 |
| Jun 22, 2026 | $3.43 | $3.61 | $3.40 | $3.48 | 0.00% | 43,973 |
| Jun 18, 2026 | $3.44 | $3.48 | $3.36 | $3.48 | +0.87% | 66,996 |
| Jun 17, 2026 | $3.53 | $3.53 | $3.44 | $3.45 | -0.86% | 16,819 |
| Jun 16, 2026 | $3.59 | $3.66 | $3.45 | $3.48 | -1.97% | 45,412 |
| Jun 15, 2026 | $3.60 | $3.80 | $3.55 | $3.55 | -1.11% | 24,275 |
| Jun 12, 2026 | $3.68 | $3.85 | $3.56 | $3.59 | -1.37% | 17,671 |
| Jun 11, 2026 | $3.67 | $3.70 | $3.62 | $3.64 | +0.83% | 9,800 |
| Jun 10, 2026 | $3.70 | $3.70 | $3.61 | $3.61 | -0.55% | 27,571 |
| Jun 9, 2026 | $3.73 | $3.80 | $3.57 | $3.63 | -2.94% | 18,481 |
| Jun 8, 2026 | $3.87 | $3.95 | $3.69 | $3.74 | -3.86% | 65,338 |
| Jun 5, 2026 | $4.02 | $4.02 | $3.85 | $3.89 | -2.38% | 43,531 |
| Jun 4, 2026 | $3.97 | $4.05 | $3.96 | $3.99 | +0.38% | 59,687 |
| Jun 3, 2026 | $3.97 | $3.97 | $3.96 | $3.97 | -0.50% | 5,598 |
| Jun 2, 2026 | $3.95 | $3.99 | $3.90 | $3.99 | +1.01% | 23,597 |
| Jun 1, 2026 | $3.99 | $4.00 | $3.89 | $3.95 | -0.75% | 7,977 |
| May 29, 2026 | $3.99 | $4.00 | $3.90 | $3.98 | +0.76% | 8,685 |
| May 28, 2026 | $3.95 | $3.99 | $3.90 | $3.95 | -1.00% | 15,797 |
| May 27, 2026 | $4.01 | $4.01 | $3.95 | $3.99 | -0.25% | 40,428 |
| May 26, 2026 | $3.90 | $4.00 | $3.76 | $4.00 | +1.52% | 60,754 |
| May 22, 2026 | $3.78 | $3.99 | $3.78 | $3.94 | +4.23% | 12,545 |
| May 21, 2026 | $3.95 | $3.95 | $3.75 | $3.78 | -4.55% | 33,599 |
| May 20, 2026 | $3.90 | $3.97 | $3.86 | $3.96 | +3.39% | 13,940 |
| May 19, 2026 | $3.93 | $3.97 | $3.83 | $3.83 | -1.29% | 9,952 |
| May 18, 2026 | $3.87 | $4.05 | $3.87 | $3.88 | -3.00% | 15,638 |
| May 15, 2026 | $3.87 | $4.05 | $3.87 | $4.00 | +3.63% | 17,022 |
| May 14, 2026 | $3.99 | $4.05 | $3.84 | $3.86 | -3.26% | 20,310 |
| May 13, 2026 | $4.10 | $4.10 | $3.99 | $3.99 | -2.44% | 39,597 |
| May 12, 2026 | $4.17 | $4.25 | $4.09 | $4.09 | -2.85% | 18,801 |
| May 11, 2026 | $4.26 | $4.41 | $4.20 | $4.21 | +2.68% | 11,442 |
| May 8, 2026 | $4.23 | $4.35 | $4.10 | $4.10 | -0.49% | 52,387 |
| May 7, 2026 | $4.25 | $4.31 | $4.08 | $4.12 | +1.23% | 17,701 |
| May 6, 2026 | $4.22 | $4.22 | $4.00 | $4.07 | -2.16% | 51,205 |
| May 5, 2026 | $4.16 | $4.37 | $4.15 | $4.16 | -0.24% | 12,492 |
| May 4, 2026 | $4.26 | $4.36 | $4.16 | $4.17 | -1.88% | 30,247 |
| May 1, 2026 | $4.20 | $4.37 | $4.19 | $4.25 | +0.71% | 18,766 |
| Apr 30, 2026 | $4.22 | $4.32 | $4.14 | $4.22 | -0.41% | 20,387 |
| Apr 29, 2026 | $4.30 | $4.50 | $4.10 | $4.24 | -1.91% | 41,826 |
| Apr 28, 2026 | $4.50 | $4.60 | $4.18 | $4.32 | -4.00% | 73,937 |
| Apr 27, 2026 | $4.15 | $4.69 | $4.15 | $4.50 | +9.49% | 132,741 |
| Apr 24, 2026 | $3.89 | $4.12 | $3.85 | $4.11 | +5.66% | 144,192 |
| Apr 23, 2026 | $3.89 | $3.89 | $3.80 | $3.89 | -1.27% | 13,695 |
| Apr 22, 2026 | $4.00 | $4.00 | $3.90 | $3.94 | -1.33% | 18,960 |
| Apr 21, 2026 | $3.79 | $4.06 | $3.76 | $3.99 | +6.48% | 80,869 |
| Apr 20, 2026 | $3.70 | $3.82 | $3.60 | $3.75 | +2.46% | 32,539 |
| Apr 17, 2026 | $3.74 | $3.85 | $3.66 | $3.66 | 0.00% | 56,357 |
| Apr 16, 2026 | $3.66 | $3.77 | $3.60 | $3.66 | +0.55% | 18,087 |
| Apr 15, 2026 | $3.69 | $3.95 | $3.51 | $3.64 | -0.82% | 87,846 |
| Apr 14, 2026 | $3.44 | $3.82 | $3.44 | $3.67 | +7.31% | 68,338 |
| Apr 13, 2026 | $3.34 | $3.63 | $3.30 | $3.42 | +6.87% | 51,529 |
| Apr 10, 2026 | $3.20 | $3.30 | $3.12 | $3.20 | -0.31% | 30,985 |
| Apr 9, 2026 | $3.10 | $3.26 | $3.10 | $3.21 | +4.22% | 25,505 |
| Apr 8, 2026 | $3.18 | $3.20 | $2.95 | $3.08 | +0.65% | 87,378 |
| Apr 7, 2026 | $3.05 | $3.15 | $3.00 | $3.06 | -0.97% | 32,429 |
| Apr 6, 2026 | $3.10 | $3.19 | $3.07 | $3.09 | +0.65% | 17,317 |
| Apr 2, 2026 | $2.94 | $3.10 | $2.89 | $3.07 | +5.50% | 60,058 |
| Apr 1, 2026 | $3.06 | $3.10 | $2.91 | $2.91 | -3.32% | 92,784 |
| Mar 31, 2026 | $3.01 | $3.12 | $2.88 | $3.01 | 0.00% | 96,890 |
| Mar 30, 2026 | $3.16 | $3.16 | $3.00 | $3.01 | -5.05% | 59,658 |
| Mar 27, 2026 | $3.30 | $3.31 | $3.16 | $3.17 | -4.52% | 36,410 |
| Mar 26, 2026 | $3.36 | $3.38 | $3.30 | $3.32 | -0.90% | 8,993 |
| Mar 25, 2026 | $3.49 | $3.50 | $3.25 | $3.35 | -1.47% | 80,133 |
| Mar 24, 2026 | $3.60 | $3.60 | $3.40 | $3.40 | -4.76% | 13,831 |
| Mar 23, 2026 | $3.57 | $3.74 | $3.45 | $3.57 | +0.28% | 15,683 |
| Mar 20, 2026 | $3.65 | $3.84 | $3.56 | $3.56 | -1.93% | 60,126 |
| Mar 19, 2026 | $3.49 | $3.96 | $3.41 | $3.63 | +2.83% | 275,614 |
| Mar 18, 2026 | $3.61 | $3.79 | $3.53 | $3.53 | -2.22% | 40,089 |
| Mar 17, 2026 | $3.67 | $3.79 | $3.57 | $3.61 | +1.12% | 43,516 |
| Mar 16, 2026 | $3.49 | $3.67 | $3.49 | $3.57 | +5.00% | 25,778 |
| Mar 13, 2026 | $3.55 | $3.70 | $3.40 | $3.40 | -2.02% | 117,791 |
| Mar 12, 2026 | $3.70 | $3.76 | $3.42 | $3.47 | -6.72% | 157,511 |
| Mar 11, 2026 | $3.79 | $3.87 | $3.65 | $3.72 | -0.53% | 31,648 |
| Mar 10, 2026 | $3.88 | $3.88 | $3.69 | $3.74 | -0.27% | 16,656 |
| Mar 9, 2026 | $3.73 | $3.94 | $3.72 | $3.75 | +1.90% | 71,959 |
| Mar 6, 2026 | $3.68 | $3.77 | $3.52 | $3.68 | +0.27% | 133,298 |
| Mar 5, 2026 | $3.84 | $3.90 | $3.66 | $3.67 | -1.08% | 52,234 |
| Mar 4, 2026 | $3.75 | $3.85 | $3.71 | $3.71 | -1.33% | 25,640 |
| Mar 3, 2026 | $3.82 | $3.82 | $3.71 | $3.76 | -1.83% | 11,593 |
| Mar 2, 2026 | $3.92 | $3.92 | $3.82 | $3.83 | -2.54% | 20,541 |
| Feb 27, 2026 | $3.90 | $3.95 | $3.85 | $3.93 | +2.08% | 18,144 |
| Feb 26, 2026 | $3.89 | $3.89 | $3.84 | $3.85 | -0.26% | 5,586 |
| Feb 25, 2026 | $3.89 | $3.94 | $3.71 | $3.86 | +0.26% | 39,266 |
| Feb 24, 2026 | $3.81 | $3.90 | $3.78 | $3.85 | +1.05% | 13,884 |
| Feb 23, 2026 | $3.82 | $3.89 | $3.70 | $3.81 | -3.05% | 96,975 |
| Feb 20, 2026 | $3.95 | $4.01 | $3.73 | $3.93 | -1.01% | 136,532 |
| Feb 19, 2026 | $4.08 | $4.10 | $3.93 | $3.97 | -1.98% | 33,568 |
| Feb 18, 2026 | $4.09 | $4.34 | $3.67 | $4.05 | -8.99% | 235,617 |
| Feb 17, 2026 | $4.62 | $4.62 | $4.45 | $4.45 | -1.98% | 29,425 |
| Feb 13, 2026 | $4.48 | $4.64 | $4.48 | $4.54 | +0.44% | 5,905 |
| Feb 12, 2026 | $4.65 | $4.65 | $4.52 | $4.52 | -2.80% | 4,203 |
| Feb 11, 2026 | $4.71 | $4.71 | $4.54 | $4.65 | -0.64% | 17,904 |
| Feb 10, 2026 | $4.65 | $4.87 | $4.60 | $4.68 | +1.74% | 5,909 |
| Feb 9, 2026 | $4.48 | $4.68 | $4.48 | $4.60 | +3.37% | 3,322 |
| Feb 6, 2026 | $4.60 | $4.82 | $4.45 | $4.45 | -1.33% | 11,549 |
| Feb 5, 2026 | $4.55 | $4.62 | $4.46 | $4.51 | -2.59% | 15,723 |
| Feb 4, 2026 | $4.61 | $4.89 | $4.58 | $4.63 | -4.93% | 10,945 |
| Feb 3, 2026 | $4.50 | $4.89 | $4.40 | $4.87 | +8.22% | 24,489 |
| Feb 2, 2026 | $4.75 | $4.86 | $4.50 | $4.50 | -5.66% | 46,468 |
| Jan 30, 2026 | $4.95 | $4.95 | $4.72 | $4.77 | -3.25% | 8,763 |
| Jan 29, 2026 | $4.88 | $4.96 | $4.70 | $4.93 | -0.40% | 12,508 |
| Jan 28, 2026 | $4.83 | $4.95 | $4.83 | $4.95 | +2.48% | 3,550 |
| Jan 27, 2026 | $4.84 | $5.03 | $4.83 | $4.83 | 0.00% | 20,756 |
| Jan 26, 2026 | $4.85 | $4.94 | $4.82 | $4.83 | -1.02% | 14,967 |
| Jan 23, 2026 | $4.81 | $5.03 | $4.80 | $4.88 | +1.46% | 17,864 |
| Jan 22, 2026 | $4.84 | $5.04 | $4.77 | $4.81 | +1.05% | 7,708 |
| Jan 21, 2026 | $4.88 | $4.95 | $4.75 | $4.76 | -1.24% | 8,621 |
| Jan 20, 2026 | $4.96 | $5.00 | $4.80 | $4.82 | -3.79% | 18,712 |
| Jan 16, 2026 | $5.11 | $5.20 | $5.00 | $5.01 | -0.79% | 11,267 |
| Jan 15, 2026 | $5.00 | $5.33 | $4.95 | $5.05 | +1.00% | 23,830 |
| Jan 14, 2026 | $4.92 | $5.12 | $4.90 | $5.00 | +1.01% | 19,488 |
| Jan 13, 2026 | $4.90 | $5.12 | $4.86 | $4.95 | +0.81% | 32,730 |
| Jan 12, 2026 | $5.05 | $5.11 | $4.86 | $4.91 | -2.96% | 12,936 |
| Jan 9, 2026 | $5.24 | $5.47 | $5.05 | $5.06 | -4.89% | 39,924 |
| Jan 8, 2026 | $5.32 | $5.69 | $5.27 | $5.32 | +3.91% | 63,479 |
| Jan 7, 2026 | $5.09 | $5.29 | $5.03 | $5.12 | +1.79% | 52,559 |
| Jan 6, 2026 | $5.03 | $5.21 | $4.90 | $5.03 | +1.00% | 64,069 |
| Jan 5, 2026 | $4.95 | $5.20 | $4.84 | $4.98 | +0.61% | 108,194 |
| Jan 2, 2026 | $4.79 | $4.95 | $4.59 | $4.95 | +2.48% | 41,385 |
| Dec 31, 2025 | $4.82 | $4.93 | $4.61 | $4.83 | +0.21% | 59,214 |
| Dec 30, 2025 | $4.89 | $4.95 | $4.73 | $4.82 | -2.13% | 30,346 |
| Dec 29, 2025 | $4.80 | $5.07 | $4.76 | $4.93 | +0.92% | 62,485 |
| Dec 26, 2025 | $4.60 | $4.98 | $4.58 | $4.88 | +4.72% | 48,139 |
| Dec 24, 2025 | $4.65 | $4.85 | $4.56 | $4.66 | +1.08% | 14,927 |
| Dec 23, 2025 | $4.61 | $4.84 | $4.60 | $4.61 | +0.22% | 49,178 |
| Dec 22, 2025 | $4.54 | $4.69 | $4.48 | $4.60 | 0.00% | 39,830 |
| Dec 19, 2025 | $4.55 | $4.64 | $4.41 | $4.60 | 0.00% | 22,448 |
| Dec 18, 2025 | $4.55 | $4.64 | $4.24 | $4.60 | +0.55% | 56,374 |
| Dec 17, 2025 | $4.44 | $4.74 | $4.32 | $4.58 | +2.69% | 26,573 |
| Dec 16, 2025 | $4.50 | $4.59 | $4.26 | $4.46 | -1.00% | 17,789 |
| Dec 15, 2025 | $4.47 | $4.58 | $4.40 | $4.50 | +1.58% | 33,172 |
| Dec 12, 2025 | $4.39 | $4.45 | $4.32 | $4.43 | +1.84% | 23,311 |
| Dec 11, 2025 | $4.10 | $4.35 | $4.10 | $4.35 | +6.62% | 45,903 |
| Dec 10, 2025 | $4.32 | $4.46 | $4.05 | $4.08 | -6.21% | 92,675 |
| Dec 9, 2025 | $4.41 | $4.46 | $4.27 | $4.35 | -0.91% | 27,056 |
| Dec 8, 2025 | $4.51 | $4.53 | $4.30 | $4.39 | -3.73% | 29,271 |
| Dec 5, 2025 | $4.57 | $4.68 | $4.49 | $4.56 | -1.08% | 2,378 |
| Dec 4, 2025 | $4.59 | $4.61 | $4.55 | $4.61 | +1.21% | 790 |
| Dec 3, 2025 | $4.58 | $4.61 | $4.43 | $4.56 | +0.22% | 7,354 |
| Dec 2, 2025 | $4.57 | $4.61 | $4.41 | $4.55 | +0.78% | 24,636 |
| Dec 1, 2025 | $4.62 | $4.70 | $4.49 | $4.51 | -0.66% | 29,679 |
| Nov 28, 2025 | $4.50 | $4.68 | $4.41 | $4.54 | +0.22% | 22,463 |
| Nov 26, 2025 | $4.64 | $4.73 | $4.53 | $4.53 | -2.37% | 22,293 |
| Nov 25, 2025 | $4.66 | $4.66 | $4.51 | $4.64 | 0.00% | 19,374 |
| Nov 24, 2025 | $4.37 | $4.66 | $4.31 | $4.64 | +6.91% | 55,267 |
| Nov 21, 2025 | $4.20 | $4.51 | $4.11 | $4.34 | +5.34% | 64,663 |
| Nov 20, 2025 | $4.35 | $4.41 | $4.12 | $4.12 | -3.06% | 49,357 |
| Nov 19, 2025 | $4.30 | $4.49 | $4.23 | $4.25 | -1.39% | 35,942 |
| Nov 18, 2025 | $4.40 | $4.49 | $4.21 | $4.31 | -4.01% | 123,283 |
| Nov 17, 2025 | $5.00 | $5.00 | $4.42 | $4.49 | -4.87% | 26,321 |
| Nov 14, 2025 | $4.48 | $5.00 | $4.42 | $4.72 | +5.36% | 279,530 |
| Nov 13, 2025 | $4.47 | $4.62 | $4.37 | $4.48 | +4.43% | 90,636 |
| Nov 12, 2025 | $4.51 | $4.51 | $4.29 | $4.29 | -2.94% | 16,175 |
| Nov 11, 2025 | $4.67 | $4.75 | $4.41 | $4.42 | -5.35% | 41,486 |
| Nov 10, 2025 | $4.96 | $4.96 | $4.63 | $4.67 | -1.17% | 25,308 |
| Nov 7, 2025 | $4.28 | $4.75 | $4.28 | $4.73 | +10.40% | 49,253 |
| Nov 6, 2025 | $4.49 | $4.71 | $4.12 | $4.28 | -5.31% | 43,620 |
| Nov 5, 2025 | $4.60 | $4.72 | $4.51 | $4.52 | -1.09% | 28,562 |
| Nov 4, 2025 | $4.62 | $4.74 | $4.57 | $4.57 | -2.77% | 12,803 |
| Nov 3, 2025 | $4.86 | $4.90 | $4.62 | $4.70 | – | 30,782 |
Seasonality
TPCS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.7% | -3.4% | -8.5% | 7.8% | 5.9% | 3.3% | 2.4% | 9.0% | 1.1% | -1.4% | 1.1% | 5.9% |
| Months up | 3 of 10 | 4 of 10 | 1 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 |
| 2026 | -1.2% | -17.6% | -23.4% | 40.2% | -5.7% | 31.7% | -9.9% | 17.2% | -5.4% | 2.3% | -6.4% | |
| 2025 | -14.1% | -8.5% | -19.9% | 6.1% | 54.9% | -1.1% | 15.0% | 26.7% | -2.2% | -6.4% | -9.0% | 6.4% |
| 2024 | -26.6% | 9.2% | -13.0% | 32.7% | -27.1% | -1.7% | 15.2% | -9.2% | -12.4% | 12.7% | 4.0% | -0.9% |
| 2023 | 21.3% | -26.1% | -4.7% | -2.7% | 11.5% | -3.7% | -1.9% | -4.1% | 4.5% | -0.4% | -16.2% | -14.5% |
| 2022 | -18.2% | 4.8% | -2.9% | -8.3% | 0.6% | -2.6% | -1.3% | 2.0% | 2.6% | -10.8% | 21.4% | 21.8% |
| 2021 | -6.6% | 7.8% | -8.0% | 2.4% | -3.1% | -0.8% | 11.2% | 12.2% | 26.9% | 1.0% | -9.0% | 11.5% |
| 2020 | -10.9% | -2.6% | -16.4% | 10.2% | 12.9% | -24.1% | -5.0% | 18.4% | -11.1% | -3.3% | 9.5% | 7.9% |
| 2019 | 3.1% | 2.0% | -1.0% | 1.0% | 0.0% | 33.0% | -0.7% | 14.7% | 3.2% | -14.3% | 18.1% | 7.4% |
| 2018 | -12.5% | -3.6% | 0.0% | -1.9% | 20.8% | 7.8% | 2.9% | 7.0% | 3.9% | 12.7% | 11.2% | -1.0% |
| 2017 | 38.5% | 0.0% | 4.2% | -1.3% | -5.4% | -5.7% | -1.5% | 4.6% | 1.5% | -7.2% | -12.5% | 14.3% |
See a number that looks wrong?