U.S. markets close in 4 hours 31 minutes

TPI Composites, Inc. (TPIC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
46.00+1.23 (+2.75%)
As of 11:29AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202144.5646.1144.4146.0046.00237,087
Jun 21, 202144.2745.5343.7044.7744.77388,300
Jun 18, 202145.3746.6443.5944.2444.241,137,400
Jun 17, 202144.8346.5544.7946.3446.34574,100
Jun 16, 202144.3646.2944.2245.3645.36489,700
Jun 15, 202145.2545.2842.8044.1344.13521,500
Jun 14, 202145.7147.0045.1145.5945.59625,100
Jun 11, 202144.6145.6043.7044.2344.23559,300
Jun 10, 202146.4346.4343.6544.5144.51717,300
Jun 09, 202146.6047.5646.3846.5146.51468,300
Jun 08, 202145.0346.4644.8046.0046.00883,700
Jun 07, 202143.7844.7842.6044.5244.52628,700
Jun 04, 202144.6845.6944.0744.2044.20411,900
Jun 03, 202145.5646.0044.3044.5344.53660,700
Jun 02, 202147.9848.2445.8146.3246.32619,500
Jun 01, 202149.0049.5747.9048.1848.18438,100
May 28, 202150.0650.4847.7948.3048.30353,400
May 27, 202149.4649.9648.0849.8349.83801,400
May 26, 202148.6449.9048.3348.6448.64723,400
May 25, 202148.0848.9647.5848.0248.02440,900
May 24, 202148.0048.3846.7547.4947.49360,500
May 21, 202147.3848.4446.8047.5147.51481,300
May 20, 202145.9346.9445.1146.5846.58532,200
May 19, 202142.8545.7642.6245.3645.36738,400
May 18, 202143.8644.8342.7344.1044.10795,200
May 17, 202143.7944.4242.3243.5643.56464,600
May 14, 202142.0144.5941.7144.4844.48874,300
May 13, 202143.4644.6540.7941.3641.36810,700
May 12, 202143.5644.1042.4842.8942.89819,300
May 11, 202142.8846.1942.3444.9344.93890,200
May 10, 202147.6047.6044.3545.5145.51985,400
May 07, 202147.2049.5046.0148.1248.121,026,500
May 06, 202147.1848.5345.8747.2047.201,135,600
May 05, 202151.1252.1847.7748.4148.411,114,400
May 04, 202150.9151.5148.9449.7749.77931,400
May 03, 202153.7653.9752.1752.6852.68625,800
Apr 30, 202154.5455.2552.9153.1553.15568,400
Apr 29, 202157.2458.4754.6555.8755.87470,100
Apr 28, 202157.0457.7155.8757.2957.29408,300
Apr 27, 202159.0759.6357.6158.4058.40499,000
Apr 26, 202158.3159.5056.7059.4759.47509,600
Apr 23, 202156.7058.5956.2058.2158.21628,700
Apr 22, 202155.0057.7154.2956.5056.50840,400
Apr 21, 202150.1452.9649.3252.6852.68527,200
Apr 20, 202149.3950.8747.9650.7150.71759,900
Apr 19, 202149.1650.9247.5848.7048.70635,600
Apr 16, 202152.1852.1849.5149.6949.692,043,700
Apr 15, 202153.9753.9749.6151.4851.48866,800
Apr 14, 202152.5954.3452.5353.2453.24390,300
Apr 13, 202153.6254.2651.0052.8452.84732,100
Apr 12, 202152.1455.6850.2053.6253.622,493,100
Apr 09, 202156.0456.7153.0153.0753.07818,600
Apr 08, 202156.0659.4355.1856.6556.651,184,500
Apr 07, 202157.3457.4453.6554.4654.46737,700
Apr 06, 202158.5159.4356.3657.9057.90753,200
Apr 05, 202159.0060.0057.6458.0158.01937,900
Apr 01, 202157.1859.1556.0457.2657.26921,800
Mar 31, 202156.0157.3154.7256.4356.43946,400
Mar 30, 202149.3354.1948.6653.8053.80931,100
Mar 29, 202151.9852.3848.2248.7848.78544,000
Mar 26, 202149.8652.1849.7452.1252.12508,700
Mar 25, 202145.7849.7545.2249.1549.15742,200
Mar 24, 202149.5550.4446.8046.9346.93800,900
Mar 23, 202150.7851.9548.5148.8648.86720,300
Mar 22, 202152.6453.0450.5951.4851.48684,700
Mar 19, 202148.8652.0648.6251.8551.85941,200
Mar 18, 202151.3651.4147.9548.3148.31526,800
Mar 17, 202150.2253.1049.1752.5952.59525,800
Mar 16, 202154.2954.4250.5051.8651.86471,800
Mar 15, 202150.8454.2549.7053.9753.97675,200
Mar 12, 202149.4851.3548.8350.4350.431,185,600
Mar 11, 202151.4652.4850.3251.2451.241,189,800
Mar 10, 202155.0955.5148.7050.0350.032,351,100
Mar 09, 202143.5948.5242.8348.1048.101,960,900
Mar 08, 202144.5147.0540.6440.6840.681,230,700
Mar 05, 202144.7145.1239.1242.4542.453,267,300
Mar 04, 202146.1046.6743.1543.9543.951,728,500
Mar 03, 202148.9149.8645.1546.1046.101,112,200
Mar 02, 202153.8954.9048.5348.6748.671,215,800
Mar 01, 202149.0952.2548.3751.9651.961,060,000
Feb 26, 202153.0053.0046.9547.6647.664,896,000
Feb 25, 202164.9465.0260.5261.1461.141,167,900
Feb 24, 202162.6866.0160.9165.4165.41792,800
Feb 23, 202161.5263.0455.9062.2462.241,484,400
Feb 22, 202168.5569.6663.0363.1163.111,008,100
Feb 19, 202168.3171.4466.7670.5070.50707,300
Feb 18, 202173.1673.2367.0267.1767.17804,000
Feb 17, 202175.7376.4970.3874.1474.14739,800
Feb 16, 202180.3981.3677.5377.5677.56674,700
Feb 12, 202175.4378.9175.2778.7478.74634,800
Feb 11, 202173.9077.0073.2675.9075.90724,100
Feb 10, 202175.6675.8770.0672.5872.58967,400
Feb 09, 202173.1675.5572.5775.0175.01671,300
Feb 08, 202172.0373.9070.7573.3473.34559,500
Feb 05, 202171.9872.2069.0070.0770.07493,700
Feb 04, 202169.3670.9867.5670.1370.13494,500
Feb 03, 202167.6668.9765.2368.5168.51427,300
Feb 02, 202164.5767.8663.3067.6567.65926,900
Feb 01, 202161.3863.2560.2762.6362.63502,900
Jan 29, 202162.0062.9259.2459.9159.91550,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...