NasdaqCM - Nasdaq Real Time Price
USD
TechPrecision Corporation (TPCS)
5.35
-0.18
(-3.25%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.56 | 5.62 | 5.35 | 5.35 | 5.35 | 29,500 |
|
Oct 29, 2026
|
5.56 | 5.62 | 5.53 | 5.53 | 5.53 | 4,100 |
|
Oct 28, 2026
|
5.55 | 5.55 | 5.37 | 5.49 | 5.49 | 15,900 |
|
Oct 27, 2026
|
5.37 | 5.77 | 5.21 | 5.40 | 5.40 | 12,100 |
|
Oct 26, 2026
|
5.21 | 5.41 | 5.21 | 5.38 | 5.38 | 31,600 |
|
Oct 23, 2026
|
5.20 | 5.34 | 5.20 | 5.25 | 5.25 | 13,400 |
|
Oct 22, 2026
|
5.28 | 5.30 | 5.20 | 5.22 | 5.22 | 12,200 |
|
Oct 21, 2026
|
5.25 | 5.37 | 5.25 | 5.37 | 5.37 | 15,000 |
|
Oct 20, 2026
|
5.40 | 5.53 | 5.17 | 5.39 | 5.39 | 132,100 |
|
Oct 19, 2026
|
5.55 | 5.60 | 5.33 | 5.41 | 5.41 | 7,000 |
|
Oct 16, 2026
|
5.40 | 5.57 | 5.32 | 5.43 | 5.43 | 19,500 |
|
Oct 15, 2026
|
5.35 | 5.60 | 5.33 | 5.40 | 5.40 | 41,700 |
|
Oct 14, 2026
|
5.64 | 5.75 | 5.40 | 5.40 | 5.40 | 21,700 |
|
Oct 13, 2026
|
5.66 | 5.70 | 5.43 | 5.68 | 5.68 | 12,700 |
|
Oct 12, 2026
|
5.77 | 5.85 | 5.61 | 5.77 | 5.77 | 11,000 |
|
Oct 9, 2026
|
5.83 | 5.88 | 5.54 | 5.75 | 5.75 | 19,800 |
|
Oct 8, 2026
|
5.78 | 5.89 | 5.51 | 5.82 | 5.82 | 41,400 |
|
Oct 7, 2026
|
5.46 | 5.85 | 5.46 | 5.74 | 5.74 | 49,700 |
|
Oct 6, 2026
|
5.39 | 5.47 | 5.25 | 5.42 | 5.42 | 18,900 |
|
Oct 5, 2026
|
5.28 | 5.47 | 5.28 | 5.33 | 5.33 | 24,700 |
|
Oct 2, 2026
|
5.15 | 5.35 | 5.15 | 5.28 | 5.28 | 31,900 |
|
Oct 1, 2026
|
5.19 | 5.22 | 5.10 | 5.15 | 5.15 | 14,100 |
|
Sep 30, 2026
|
5.18 | 5.26 | 5.13 | 5.23 | 5.23 | 18,700 |
|
Sep 29, 2026
|
5.21 | 5.21 | 5.16 | 5.21 | 5.21 | 5,100 |
|
Sep 28, 2026
|
5.22 | 5.24 | 5.16 | 5.22 | 5.22 | 10,700 |
|
Sep 25, 2026
|
5.26 | 5.28 | 5.20 | 5.26 | 5.26 | 12,000 |
|
Sep 24, 2026
|
5.29 | 5.35 | 5.25 | 5.26 | 5.26 | 7,800 |
|
Sep 23, 2026
|
5.26 | 5.35 | 5.25 | 5.29 | 5.29 | 14,500 |
|
Sep 22, 2026
|
5.30 | 5.35 | 5.29 | 5.31 | 5.31 | 7,400 |
|
Sep 21, 2026
|
5.44 | 5.47 | 5.25 | 5.25 | 5.25 | 8,900 |
|
Sep 18, 2026
|
5.35 | 5.54 | 5.32 | 5.40 | 5.40 | 20,200 |
|
Sep 17, 2026
|
5.42 | 5.48 | 5.35 | 5.41 | 5.41 | 6,500 |
|
Sep 16, 2026
|
5.35 | 5.54 | 5.32 | 5.32 | 5.32 | 22,900 |
|
Sep 15, 2026
|
5.34 | 5.44 | 5.25 | 5.35 | 5.35 | 9,300 |
|
Sep 14, 2026
|
5.65 | 5.70 | 5.37 | 5.40 | 5.40 | 48,500 |
|
Sep 11, 2026
|
5.64 | 5.80 | 5.64 | 5.77 | 5.77 | 21,700 |
|
Sep 10, 2026
|
5.73 | 5.75 | 5.60 | 5.66 | 5.66 | 14,400 |
|
Sep 9, 2026
|
5.71 | 5.84 | 5.69 | 5.77 | 5.77 | 9,100 |
|
Sep 8, 2026
|
5.84 | 5.85 | 5.72 | 5.79 | 5.79 | 13,200 |
|
Sep 4, 2026
|
5.60 | 5.85 | 5.48 | 5.80 | 5.80 | 41,000 |
|
Sep 3, 2026
|
5.53 | 5.65 | 5.12 | 5.54 | 5.54 | 175,100 |
|
Sep 2, 2026
|
5.53 | 5.61 | 5.51 | 5.55 | 5.55 | 11,000 |
|
Sep 1, 2026
|
5.51 | 5.57 | 5.40 | 5.40 | 5.40 | 11,200 |
|
Aug 31, 2026
|
5.69 | 5.69 | 5.50 | 5.53 | 5.53 | 12,300 |
|
Aug 28, 2026
|
5.60 | 5.89 | 5.60 | 5.69 | 5.69 | 24,900 |
|
Aug 27, 2026
|
5.72 | 5.75 | 5.51 | 5.55 | 5.55 | 34,600 |
|
Aug 26, 2026
|
5.73 | 5.73 | 5.61 | 5.73 | 5.73 | 16,700 |
|
Aug 25, 2026
|
5.65 | 5.78 | 5.65 | 5.66 | 5.66 | 11,200 |
|
Aug 24, 2026
|
5.74 | 5.87 | 5.65 | 5.77 | 5.77 | 20,000 |
|
Aug 21, 2026
|
5.75 | 5.93 | 5.68 | 5.69 | 5.69 | 44,500 |
|
Aug 20, 2026
|
5.76 | 5.82 | 5.69 | 5.80 | 5.80 | 19,900 |
|
Aug 19, 2026
|
6.02 | 6.02 | 5.82 | 5.82 | 5.82 | 22,400 |
|
Aug 18, 2026
|
6.05 | 6.19 | 5.84 | 6.02 | 6.02 | 89,100 |
|
Aug 17, 2026
|
5.99 | 6.31 | 5.80 | 6.23 | 6.23 | 144,600 |
|
Aug 14, 2026
|
5.60 | 6.10 | 5.19 | 5.99 | 5.99 | 522,000 |
|
Aug 13, 2026
|
4.85 | 4.99 | 4.81 | 4.84 | 4.84 | 171,300 |
|
Aug 12, 2026
|
4.88 | 5.00 | 4.78 | 4.82 | 4.82 | 12,600 |
|
Aug 11, 2026
|
4.84 | 5.04 | 4.84 | 4.85 | 4.85 | 8,600 |
|
Aug 10, 2026
|
4.99 | 5.02 | 4.86 | 4.86 | 4.86 | 19,100 |
|
Aug 7, 2026
|
4.70 | 5.00 | 4.70 | 4.96 | 4.96 | 70,700 |
|
Aug 6, 2026
|
4.68 | 4.79 | 4.62 | 4.64 | 4.64 | 22,100 |
|
Aug 5, 2026
|
4.72 | 4.72 | 4.66 | 4.68 | 4.68 | 4,300 |
|
Aug 4, 2026
|
4.74 | 4.80 | 4.53 | 4.72 | 4.72 | 15,100 |
|
Aug 3, 2026
|
4.79 | 4.80 | 4.72 | 4.76 | 4.76 | 4,600 |
|
Jul 31, 2026
|
4.56 | 4.76 | 4.56 | 4.72 | 4.72 | 47,000 |
|
Jul 30, 2026
|
4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 6,600 |
|
Jul 29, 2026
|
4.50 | 4.53 | 4.41 | 4.41 | 4.41 | 12,500 |
|
Jul 28, 2026
|
4.50 | 4.65 | 4.50 | 4.55 | 4.55 | 28,300 |
|
Jul 27, 2026
|
4.53 | 4.64 | 4.50 | 4.50 | 4.50 | 36,000 |
|
Jul 24, 2026
|
4.55 | 4.62 | 4.43 | 4.56 | 4.56 | 59,900 |
|
Jul 23, 2026
|
4.61 | 4.72 | 4.56 | 4.56 | 4.56 | 10,500 |
|
Jul 22, 2026
|
4.65 | 4.72 | 4.61 | 4.67 | 4.67 | 10,100 |
|
Jul 21, 2026
|
4.70 | 4.76 | 4.58 | 4.72 | 4.72 | 13,700 |
|
Jul 20, 2026
|
4.57 | 4.78 | 4.44 | 4.63 | 4.63 | 71,500 |
|
Jul 17, 2026
|
4.51 | 4.63 | 4.42 | 4.58 | 4.58 | 19,900 |
|
Jul 16, 2026
|
4.60 | 4.83 | 4.53 | 4.57 | 4.57 | 22,400 |
|
Jul 15, 2026
|
4.80 | 4.80 | 4.62 | 4.62 | 4.62 | 35,600 |
|
Jul 14, 2026
|
4.69 | 4.75 | 4.54 | 4.56 | 4.56 | 14,000 |
|
Jul 13, 2026
|
4.75 | 4.90 | 4.66 | 4.70 | 4.70 | 36,700 |
|
Jul 10, 2026
|
4.92 | 4.92 | 4.80 | 4.80 | 4.80 | 21,200 |
|
Jul 9, 2026
|
4.94 | 5.00 | 4.90 | 4.91 | 4.91 | 23,000 |
|
Jul 8, 2026
|
4.87 | 4.98 | 4.87 | 4.94 | 4.94 | 20,300 |
|
Jul 7, 2026
|
5.15 | 5.15 | 4.78 | 4.93 | 4.93 | 30,500 |
|
Jul 6, 2026
|
4.97 | 5.35 | 4.95 | 5.03 | 5.03 | 75,300 |
|
Jul 2, 2026
|
5.24 | 5.30 | 4.90 | 5.02 | 5.02 | 74,200 |
|
Jul 1, 2026
|
5.29 | 5.35 | 5.12 | 5.24 | 5.24 | 64,800 |
|
Jun 30, 2026
|
4.84 | 5.35 | 4.81 | 5.24 | 5.24 | 184,100 |
|
Jun 29, 2026
|
4.58 | 4.97 | 4.57 | 4.90 | 4.90 | 255,000 |
|
Jun 26, 2026
|
3.79 | 4.48 | 3.65 | 4.48 | 4.48 | 239,700 |
|
Jun 25, 2026
|
3.88 | 3.88 | 3.60 | 3.76 | 3.76 | 43,800 |
|
Jun 24, 2026
|
3.89 | 3.89 | 3.68 | 3.85 | 3.85 | 8,400 |
|
Jun 23, 2026
|
3.46 | 4.05 | 3.46 | 3.82 | 3.82 | 126,500 |
|
Jun 22, 2026
|
3.43 | 3.61 | 3.40 | 3.48 | 3.48 | 43,700 |
|
Jun 18, 2026
|
3.44 | 3.48 | 3.36 | 3.48 | 3.48 | 67,000 |
|
Jun 17, 2026
|
3.53 | 3.53 | 3.44 | 3.45 | 3.45 | 16,800 |
|
Jun 16, 2026
|
3.59 | 3.66 | 3.45 | 3.48 | 3.48 | 45,400 |
|
Jun 15, 2026
|
3.60 | 3.80 | 3.55 | 3.55 | 3.55 | 24,300 |
|
Jun 12, 2026
|
3.68 | 3.85 | 3.56 | 3.59 | 3.59 | 17,700 |
|
Jun 11, 2026
|
3.67 | 3.70 | 3.62 | 3.64 | 3.64 | 9,800 |
|
Jun 10, 2026
|
3.70 | 3.70 | 3.61 | 3.61 | 3.61 | 27,600 |
|
Jun 9, 2026
|
3.73 | 3.80 | 3.57 | 3.63 | 3.63 | 18,500 |
|
Jun 8, 2026
|
3.87 | 3.95 | 3.69 | 3.74 | 3.74 | 65,300 |
|
Jun 5, 2026
|
4.02 | 4.02 | 3.85 | 3.89 | 3.89 | 43,500 |
|
Jun 4, 2026
|
3.97 | 4.05 | 3.96 | 3.99 | 3.99 | 59,700 |
|
Jun 3, 2026
|
3.97 | 3.97 | 3.96 | 3.97 | 3.97 | 5,600 |
|
Jun 2, 2026
|
3.95 | 3.99 | 3.90 | 3.99 | 3.99 | 23,600 |
|
Jun 1, 2026
|
3.99 | 4.00 | 3.89 | 3.95 | 3.95 | 8,000 |
|
May 29, 2026
|
3.99 | 4.00 | 3.90 | 3.98 | 3.98 | 8,600 |
|
May 28, 2026
|
3.95 | 3.99 | 3.90 | 3.95 | 3.95 | 15,800 |
|
May 27, 2026
|
4.01 | 4.01 | 3.95 | 3.99 | 3.99 | 40,400 |
|
May 26, 2026
|
3.90 | 4.00 | 3.76 | 4.00 | 4.00 | 60,800 |
|
May 22, 2026
|
3.78 | 3.99 | 3.78 | 3.94 | 3.94 | 12,500 |
|
May 21, 2026
|
3.95 | 3.95 | 3.75 | 3.78 | 3.78 | 33,600 |
|
May 20, 2026
|
3.90 | 3.97 | 3.86 | 3.96 | 3.96 | 13,900 |
|
May 19, 2026
|
3.93 | 3.97 | 3.83 | 3.83 | 3.83 | 10,000 |
|
May 18, 2026
|
3.87 | 4.05 | 3.87 | 3.88 | 3.88 | 15,600 |
|
May 15, 2026
|
3.87 | 4.05 | 3.87 | 4.00 | 4.00 | 17,000 |
|
May 14, 2026
|
3.99 | 4.05 | 3.84 | 3.86 | 3.86 | 20,300 |
|
May 13, 2026
|
4.10 | 4.10 | 3.99 | 3.99 | 3.99 | 39,600 |
|
May 12, 2026
|
4.17 | 4.25 | 4.09 | 4.09 | 4.09 | 18,800 |
|
May 11, 2026
|
4.26 | 4.41 | 4.20 | 4.21 | 4.21 | 11,400 |
|
May 8, 2026
|
4.23 | 4.35 | 4.10 | 4.10 | 4.10 | 52,400 |
|
May 7, 2026
|
4.25 | 4.31 | 4.08 | 4.12 | 4.12 | 17,700 |
|
May 6, 2026
|
4.22 | 4.22 | 4.00 | 4.07 | 4.07 | 51,200 |
|
May 5, 2026
|
4.16 | 4.37 | 4.15 | 4.16 | 4.16 | 12,500 |
|
May 4, 2026
|
4.26 | 4.36 | 4.16 | 4.17 | 4.17 | 30,200 |
|
May 1, 2026
|
4.20 | 4.37 | 4.19 | 4.25 | 4.25 | 18,800 |
|
Apr 30, 2026
|
4.22 | 4.32 | 4.14 | 4.22 | 4.22 | 20,400 |
|
Apr 29, 2026
|
4.30 | 4.50 | 4.10 | 4.24 | 4.24 | 41,800 |
|
Apr 28, 2026
|
4.50 | 4.60 | 4.18 | 4.32 | 4.32 | 73,900 |
|
Apr 27, 2026
|
4.15 | 4.69 | 4.15 | 4.50 | 4.50 | 132,700 |
|
Apr 24, 2026
|
3.89 | 4.12 | 3.85 | 4.11 | 4.11 | 144,200 |
|
Apr 23, 2026
|
3.89 | 3.89 | 3.80 | 3.89 | 3.89 | 13,700 |
|
Apr 22, 2026
|
4.00 | 4.00 | 3.90 | 3.94 | 3.94 | 19,000 |
|
Apr 21, 2026
|
3.79 | 4.06 | 3.76 | 3.99 | 3.99 | 80,900 |
|
Apr 20, 2026
|
3.70 | 3.82 | 3.60 | 3.75 | 3.75 | 32,500 |
|
Apr 17, 2026
|
3.74 | 3.85 | 3.66 | 3.66 | 3.66 | 56,400 |
|
Apr 16, 2026
|
3.66 | 3.77 | 3.60 | 3.66 | 3.66 | 18,100 |
|
Apr 15, 2026
|
3.69 | 3.95 | 3.51 | 3.64 | 3.64 | 87,800 |
|
Apr 14, 2026
|
3.44 | 3.82 | 3.44 | 3.67 | 3.67 | 68,300 |
|
Apr 13, 2026
|
3.34 | 3.63 | 3.30 | 3.42 | 3.42 | 51,500 |
|
Apr 10, 2026
|
3.20 | 3.30 | 3.12 | 3.20 | 3.20 | 30,900 |
|
Apr 9, 2026
|
3.10 | 3.26 | 3.10 | 3.21 | 3.21 | 25,500 |
|
Apr 8, 2026
|
3.18 | 3.20 | 2.95 | 3.08 | 3.08 | 87,400 |
|
Apr 7, 2026
|
3.05 | 3.15 | 3.00 | 3.06 | 3.06 | 32,400 |
|
Apr 6, 2026
|
3.10 | 3.19 | 3.07 | 3.09 | 3.09 | 17,300 |
|
Apr 2, 2026
|
2.94 | 3.10 | 2.89 | 3.07 | 3.07 | 60,100 |
|
Apr 1, 2026
|
3.06 | 3.10 | 2.91 | 2.91 | 2.91 | 92,800 |
|
Mar 31, 2026
|
3.01 | 3.12 | 2.88 | 3.01 | 3.01 | 96,900 |
|
Mar 30, 2026
|
3.16 | 3.16 | 3.00 | 3.01 | 3.01 | 59,700 |
|
Mar 27, 2026
|
3.30 | 3.31 | 3.16 | 3.17 | 3.17 | 36,400 |
|
Mar 26, 2026
|
3.36 | 3.38 | 3.30 | 3.32 | 3.32 | 9,000 |
|
Mar 25, 2026
|
3.49 | 3.50 | 3.25 | 3.35 | 3.35 | 79,900 |
|
Mar 24, 2026
|
3.60 | 3.60 | 3.40 | 3.40 | 3.40 | 13,800 |
|
Mar 23, 2026
|
3.57 | 3.74 | 3.45 | 3.57 | 3.57 | 15,700 |
|
Mar 20, 2026
|
3.65 | 3.84 | 3.56 | 3.56 | 3.56 | 60,100 |
|
Mar 19, 2026
|
3.49 | 3.96 | 3.41 | 3.63 | 3.63 | 275,600 |
|
Mar 18, 2026
|
3.61 | 3.79 | 3.53 | 3.53 | 3.53 | 40,100 |
|
Mar 17, 2026
|
3.67 | 3.79 | 3.57 | 3.61 | 3.61 | 43,500 |
|
Mar 16, 2026
|
3.49 | 3.67 | 3.49 | 3.57 | 3.57 | 25,800 |
|
Mar 13, 2026
|
3.55 | 3.70 | 3.40 | 3.40 | 3.40 | 117,800 |
|
Mar 12, 2026
|
3.70 | 3.76 | 3.42 | 3.47 | 3.47 | 157,500 |
|
Mar 11, 2026
|
3.79 | 3.87 | 3.65 | 3.72 | 3.72 | 31,600 |
|
Mar 10, 2026
|
3.88 | 3.88 | 3.69 | 3.74 | 3.74 | 16,700 |
|
Mar 9, 2026
|
3.73 | 3.94 | 3.72 | 3.75 | 3.75 | 72,000 |
|
Mar 6, 2026
|
3.68 | 3.77 | 3.52 | 3.68 | 3.68 | 133,300 |
|
Mar 5, 2026
|
3.84 | 3.90 | 3.66 | 3.67 | 3.67 | 52,200 |
|
Mar 4, 2026
|
3.75 | 3.85 | 3.71 | 3.71 | 3.71 | 25,600 |
|
Mar 3, 2026
|
3.82 | 3.82 | 3.71 | 3.76 | 3.76 | 11,600 |
|
Mar 2, 2026
|
3.92 | 3.92 | 3.82 | 3.83 | 3.83 | 20,500 |
|
Feb 27, 2026
|
3.90 | 3.95 | 3.85 | 3.93 | 3.93 | 18,100 |
|
Feb 26, 2026
|
3.89 | 3.89 | 3.84 | 3.85 | 3.85 | 5,600 |
|
Feb 25, 2026
|
3.89 | 3.94 | 3.71 | 3.86 | 3.86 | 39,300 |
|
Feb 24, 2026
|
3.81 | 3.90 | 3.78 | 3.85 | 3.85 | 13,900 |
|
Feb 23, 2026
|
3.82 | 3.89 | 3.70 | 3.81 | 3.81 | 97,000 |
|
Feb 20, 2026
|
3.95 | 4.01 | 3.73 | 3.93 | 3.93 | 136,500 |
|
Feb 19, 2026
|
4.08 | 4.10 | 3.93 | 3.97 | 3.97 | 33,600 |
|
Feb 18, 2026
|
4.09 | 4.34 | 3.67 | 4.05 | 4.05 | 235,600 |
|
Feb 17, 2026
|
4.62 | 4.62 | 4.45 | 4.45 | 4.45 | 29,400 |
|
Feb 13, 2026
|
4.48 | 4.64 | 4.48 | 4.54 | 4.54 | 5,900 |
|
Feb 12, 2026
|
4.65 | 4.65 | 4.52 | 4.52 | 4.52 | 4,200 |
|
Feb 11, 2026
|
4.71 | 4.71 | 4.54 | 4.65 | 4.65 | 17,900 |
|
Feb 10, 2026
|
4.65 | 4.87 | 4.60 | 4.68 | 4.68 | 5,900 |
|
Feb 9, 2026
|
4.48 | 4.68 | 4.48 | 4.60 | 4.60 | 3,300 |
|
Feb 6, 2026
|
4.60 | 4.82 | 4.45 | 4.45 | 4.45 | 11,500 |
|
Feb 5, 2026
|
4.55 | 4.62 | 4.46 | 4.51 | 4.51 | 15,700 |
|
Feb 4, 2026
|
4.61 | 4.89 | 4.58 | 4.63 | 4.63 | 10,900 |
|
Feb 3, 2026
|
4.50 | 4.89 | 4.40 | 4.87 | 4.87 | 24,500 |
|
Feb 2, 2026
|
4.75 | 4.86 | 4.50 | 4.50 | 4.50 | 46,500 |
|
Jan 30, 2026
|
4.95 | 4.95 | 4.72 | 4.77 | 4.77 | 8,800 |
|
Jan 29, 2026
|
4.88 | 4.96 | 4.70 | 4.93 | 4.93 | 12,500 |
|
Jan 28, 2026
|
4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 3,600 |
|
Jan 27, 2026
|
4.84 | 5.03 | 4.83 | 4.83 | 4.83 | 20,800 |
|
Jan 26, 2026
|
4.85 | 4.94 | 4.82 | 4.83 | 4.83 | 15,000 |
|
Jan 23, 2026
|
4.81 | 5.03 | 4.80 | 4.88 | 4.88 | 17,900 |
|
Jan 22, 2026
|
4.84 | 5.04 | 4.77 | 4.81 | 4.81 | 7,700 |
|
Jan 21, 2026
|
4.88 | 4.95 | 4.75 | 4.76 | 4.76 | 8,600 |
|
Jan 20, 2026
|
4.96 | 5.00 | 4.80 | 4.82 | 4.82 | 18,700 |
|
Jan 16, 2026
|
5.11 | 5.20 | 5.00 | 5.01 | 5.01 | 11,300 |
|
Jan 15, 2026
|
5.00 | 5.33 | 4.95 | 5.05 | 5.05 | 23,800 |
|
Jan 14, 2026
|
4.92 | 5.12 | 4.90 | 5.00 | 5.00 | 19,500 |
|
Jan 13, 2026
|
4.90 | 5.12 | 4.86 | 4.95 | 4.95 | 32,700 |
|
Jan 12, 2026
|
5.05 | 5.11 | 4.86 | 4.91 | 4.91 | 12,900 |
|
Jan 9, 2026
|
5.24 | 5.47 | 5.05 | 5.06 | 5.06 | 39,900 |
|
Jan 8, 2026
|
5.32 | 5.69 | 5.27 | 5.32 | 5.32 | 63,500 |
|
Jan 7, 2026
|
5.09 | 5.29 | 5.03 | 5.12 | 5.12 | 52,600 |
|
Jan 6, 2026
|
5.03 | 5.21 | 4.90 | 5.03 | 5.03 | 64,000 |
|
Jan 5, 2026
|
4.95 | 5.20 | 4.84 | 4.98 | 4.98 | 108,200 |
|
Jan 2, 2026
|
4.79 | 4.95 | 4.59 | 4.95 | 4.95 | 41,400 |
|
Dec 31, 2025
|
4.82 | 4.93 | 4.61 | 4.83 | 4.83 | 59,200 |
|
Dec 30, 2025
|
4.89 | 4.95 | 4.73 | 4.82 | 4.82 | 30,300 |
|
Dec 29, 2025
|
4.80 | 5.07 | 4.76 | 4.93 | 4.93 | 62,500 |
|
Dec 26, 2025
|
4.60 | 4.98 | 4.58 | 4.88 | 4.88 | 48,100 |
|
Dec 24, 2025
|
4.65 | 4.85 | 4.56 | 4.66 | 4.66 | 14,900 |
|
Dec 23, 2025
|
4.61 | 4.84 | 4.60 | 4.61 | 4.61 | 49,200 |
|
Dec 22, 2025
|
4.54 | 4.69 | 4.48 | 4.60 | 4.60 | 39,800 |
|
Dec 19, 2025
|
4.55 | 4.64 | 4.41 | 4.60 | 4.60 | 22,400 |
|
Dec 18, 2025
|
4.55 | 4.64 | 4.24 | 4.60 | 4.60 | 56,400 |
|
Dec 17, 2025
|
4.44 | 4.74 | 4.32 | 4.58 | 4.58 | 26,600 |
|
Dec 16, 2025
|
4.50 | 4.59 | 4.26 | 4.46 | 4.46 | 17,800 |
|
Dec 15, 2025
|
4.47 | 4.58 | 4.40 | 4.50 | 4.50 | 33,200 |
|
Dec 12, 2025
|
4.39 | 4.45 | 4.32 | 4.43 | 4.43 | 23,300 |
|
Dec 11, 2025
|
4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 45,900 |
|
Dec 10, 2025
|
4.32 | 4.46 | 4.05 | 4.08 | 4.08 | 92,700 |
|
Dec 9, 2025
|
4.41 | 4.46 | 4.27 | 4.35 | 4.35 | 27,100 |
|
Dec 8, 2025
|
4.51 | 4.53 | 4.30 | 4.39 | 4.39 | 29,300 |
|
Dec 5, 2025
|
4.57 | 4.68 | 4.49 | 4.56 | 4.56 | 2,400 |
|
Dec 4, 2025
|
4.59 | 4.61 | 4.55 | 4.61 | 4.61 | 800 |
|
Dec 3, 2025
|
4.58 | 4.61 | 4.43 | 4.56 | 4.56 | 7,400 |
|
Dec 2, 2025
|
4.57 | 4.61 | 4.41 | 4.55 | 4.55 | 24,600 |
|
Dec 1, 2025
|
4.62 | 4.70 | 4.49 | 4.51 | 4.51 | 29,700 |
|
Nov 28, 2025
|
4.50 | 4.68 | 4.41 | 4.54 | 4.54 | 22,500 |
|
Nov 26, 2025
|
4.64 | 4.73 | 4.53 | 4.53 | 4.53 | 22,300 |
|
Nov 25, 2025
|
4.66 | 4.66 | 4.51 | 4.64 | 4.64 | 19,400 |
|
Nov 24, 2025
|
4.37 | 4.66 | 4.31 | 4.64 | 4.64 | 55,300 |
|
Nov 21, 2025
|
4.20 | 4.51 | 4.11 | 4.34 | 4.34 | 64,700 |
|
Nov 20, 2025
|
4.35 | 4.41 | 4.12 | 4.12 | 4.12 | 49,400 |
|
Nov 19, 2025
|
4.30 | 4.49 | 4.23 | 4.25 | 4.25 | 35,900 |
|
Nov 18, 2025
|
4.40 | 4.49 | 4.21 | 4.31 | 4.31 | 123,300 |
|
Nov 17, 2025
|
5.00 | 5.00 | 4.42 | 4.49 | 4.49 | 26,300 |
|
Nov 14, 2025
|
4.48 | 5.00 | 4.42 | 4.72 | 4.72 | 279,500 |
|
Nov 13, 2025
|
4.47 | 4.62 | 4.37 | 4.48 | 4.48 | 90,600 |
|
Nov 12, 2025
|
4.51 | 4.51 | 4.29 | 4.29 | 4.29 | 16,200 |
|
Nov 11, 2025
|
4.67 | 4.75 | 4.41 | 4.42 | 4.42 | 41,500 |
|
Nov 10, 2025
|
4.96 | 4.96 | 4.63 | 4.67 | 4.67 | 25,300 |
|
Nov 7, 2025
|
4.28 | 4.75 | 4.28 | 4.73 | 4.73 | 49,300 |
|
Nov 6, 2025
|
4.49 | 4.71 | 4.12 | 4.28 | 4.28 | 43,600 |
|
Nov 5, 2025
|
4.60 | 4.72 | 4.51 | 4.52 | 4.52 | 28,600 |
|
Nov 4, 2025
|
4.62 | 4.74 | 4.57 | 4.57 | 4.57 | 12,800 |
|
Nov 3, 2025
|
4.86 | 4.90 | 4.62 | 4.70 | 4.70 | 30,800 |
|
Oct 31, 2025
|
4.69 | 4.99 | 4.55 | 4.99 | 4.99 | 61,800 |
