TPCS(TPCS)
TPCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $4.84 | $5.04 | $4.84 | $4.85 | 8,648 |
| 8/10/2026 | $4.99 | $5.02 | $4.86 | $4.86 | 19,100 |
| 8/7/2026 | $4.70 | $5.00 | $4.70 | $4.96 | 70,700 |
| 8/6/2026 | $4.68 | $4.79 | $4.62 | $4.64 | 22,100 |
| 8/5/2026 | $4.72 | $4.72 | $4.66 | $4.68 | 4,300 |
| 8/4/2026 | $4.74 | $4.80 | $4.53 | $4.72 | 15,100 |
| 8/3/2026 | $4.79 | $4.80 | $4.72 | $4.76 | 4,600 |
| 7/31/2026 | $4.56 | $4.76 | $4.56 | $4.72 | 47,048 |
| 7/30/2026 | $4.50 | $4.60 | $4.50 | $4.58 | 6,600 |
| 7/29/2026 | $4.50 | $4.53 | $4.41 | $4.41 | 12,529 |
| 7/28/2026 | $4.50 | $4.65 | $4.50 | $4.55 | 28,300 |
| 7/27/2026 | $4.53 | $4.64 | $4.50 | $4.50 | 36,030 |
| 7/24/2026 | $4.55 | $4.62 | $4.43 | $4.56 | 59,900 |
| 7/23/2026 | $4.61 | $4.72 | $4.56 | $4.56 | 10,503 |
| 7/22/2026 | $4.65 | $4.72 | $4.61 | $4.67 | 10,110 |
| 7/21/2026 | $4.70 | $4.76 | $4.58 | $4.72 | 13,740 |
| 7/20/2026 | $4.57 | $4.78 | $4.44 | $4.63 | 71,541 |
| 7/17/2026 | $4.51 | $4.63 | $4.42 | $4.58 | 19,900 |
| 7/16/2026 | $4.60 | $4.83 | $4.53 | $4.57 | 22,414 |
| 7/15/2026 | $4.80 | $4.80 | $4.62 | $4.62 | 35,648 |
| 7/14/2026 | $4.69 | $4.75 | $4.54 | $4.56 | 14,047 |
| 7/13/2026 | $4.75 | $4.90 | $4.66 | $4.70 | 36,700 |
| 7/10/2026 | $4.92 | $4.92 | $4.80 | $4.80 | 21,204 |
| 7/9/2026 | $4.94 | $5.00 | $4.90 | $4.91 | 23,000 |
| 7/8/2026 | $4.87 | $4.98 | $4.87 | $4.94 | 20,348 |
| 7/7/2026 | $5.15 | $5.15 | $4.78 | $4.93 | 30,508 |
| 7/6/2026 | $4.97 | $5.35 | $4.95 | $5.03 | 75,300 |
| 7/2/2026 | $5.24 | $5.30 | $4.90 | $5.02 | 74,200 |
| 7/1/2026 | $5.29 | $5.35 | $5.12 | $5.24 | 64,806 |
| 6/30/2026 | $4.84 | $5.35 | $4.81 | $5.24 | 184,135 |
| 6/29/2026 | $4.58 | $4.97 | $4.57 | $4.90 | 255,026 |
| 6/26/2026 | $3.79 | $4.48 | $3.65 | $4.48 | 239,706 |
| 6/25/2026 | $3.88 | $3.88 | $3.60 | $3.76 | 43,800 |
| 6/24/2026 | $3.89 | $3.89 | $3.68 | $3.85 | 8,448 |
| 6/23/2026 | $3.46 | $4.05 | $3.46 | $3.82 | 126,500 |
| 6/22/2026 | $3.43 | $3.61 | $3.40 | $3.48 | 43,973 |
| 6/18/2026 | $3.44 | $3.48 | $3.36 | $3.48 | 67,000 |
| 6/17/2026 | $3.53 | $3.53 | $3.44 | $3.45 | 16,819 |
| 6/16/2026 | $3.59 | $3.66 | $3.45 | $3.48 | 45,412 |
| 6/15/2026 | $3.60 | $3.80 | $3.55 | $3.55 | 24,300 |
| 6/12/2026 | $3.68 | $3.85 | $3.56 | $3.59 | 17,700 |
| 6/11/2026 | $3.67 | $3.70 | $3.62 | $3.64 | 9,800 |
| 6/10/2026 | $3.70 | $3.70 | $3.61 | $3.61 | 27,600 |
| 6/9/2026 | $3.73 | $3.80 | $3.57 | $3.63 | 18,500 |
| 6/8/2026 | $3.87 | $3.95 | $3.69 | $3.74 | 65,338 |
| 6/5/2026 | $4.01 | $4.01 | $3.85 | $3.89 | 43,531 |
| 6/4/2026 | $3.97 | $4.05 | $3.96 | $3.99 | 59,737 |
| 6/3/2026 | $3.97 | $3.97 | $3.96 | $3.97 | 5,600 |
| 6/2/2026 | $3.95 | $3.99 | $3.90 | $3.99 | 23,600 |
| 6/1/2026 | $3.99 | $4.00 | $3.89 | $3.95 | 8,000 |
| 5/29/2026 | $3.99 | $4.00 | $3.90 | $3.98 | 8,685 |
| 5/28/2026 | $3.95 | $3.99 | $3.90 | $3.95 | 15,800 |
| 5/27/2026 | $4.01 | $4.01 | $3.95 | $3.99 | 40,428 |
| 5/26/2026 | $3.90 | $4.00 | $3.76 | $4.00 | 60,800 |
| 5/22/2026 | $3.78 | $3.99 | $3.78 | $3.94 | 12,545 |
| 5/21/2026 | $3.95 | $3.95 | $3.75 | $3.78 | 33,600 |
| 5/20/2026 | $3.90 | $3.97 | $3.86 | $3.96 | 13,940 |
| 5/19/2026 | $3.93 | $3.97 | $3.83 | $3.83 | 10,000 |
| 5/18/2026 | $3.87 | $4.05 | $3.87 | $3.88 | 15,638 |
| 5/15/2026 | $3.87 | $4.05 | $3.87 | $4.00 | 17,022 |
| 5/14/2026 | $3.99 | $4.05 | $3.84 | $3.86 | 20,310 |