U.S. markets open in 3 hours 40 minutes

TPI Composites, Inc. (TPIC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
42.89-2.04 (-4.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202154.5455.2552.9153.1553.15560,200
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, 202156.0456.7153.0153.0753.07816,900
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, 202149.8652.1849.7452.1252.12508,200
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, 202149.4851.3548.8350.4350.431,185,200
Mar 11, 202151.4652.4850.3251.2451.241,189,200
Mar 10, 202155.0955.5148.7050.0350.032,351,100
Mar 09, 202143.5948.5242.8348.1048.101,960,900
Mar 08, 202144.5147.0540.6440.6840.681,228,300
Mar 05, 202144.7145.1239.1242.4542.453,266,500
Mar 04, 202146.1046.6743.1543.9543.951,727,600
Mar 03, 202148.9149.8645.1546.1046.101,112,200
Mar 02, 202153.8954.9048.5348.6748.671,214,200
Mar 01, 202149.0952.2548.3751.9651.961,060,000
Feb 26, 202153.0053.0046.9547.6647.664,895,100
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
Jan 28, 202160.7161.1758.7460.7860.78738,000
Jan 27, 202161.7563.3358.5860.3860.381,014,200
Jan 26, 202169.0070.5464.2264.7664.76603,700
Jan 25, 202169.2173.8566.6068.1368.13714,700
Jan 22, 202166.1368.8865.2468.5268.52600,800
Jan 21, 202166.2468.8864.0768.6768.67521,500
Jan 20, 202167.7569.9563.7265.3365.33685,800
Jan 19, 202163.4565.7462.6565.3265.32662,800
Jan 15, 202166.9867.9761.2262.1462.141,207,900
Jan 14, 202168.8870.8467.9869.0269.02584,400
Jan 13, 202170.3671.8068.3268.5068.50844,000
Jan 12, 202169.5970.5166.8369.9369.93805,200
Jan 11, 202163.3368.9062.7768.4768.47915,900
Jan 08, 202162.8666.3661.1864.5664.561,153,400
Jan 07, 202164.0166.0063.0964.5364.531,276,800
Jan 06, 202161.0066.0960.3662.6062.601,164,800
Jan 05, 202155.5958.9755.2657.9557.95762,800
Jan 04, 202155.0357.3354.2256.3156.311,020,700
Dec 31, 202052.9053.8951.4652.7852.78373,000
Dec 30, 202052.5053.6151.1252.1252.12873,100
Dec 29, 202053.2453.5350.3251.8151.81670,300
Dec 28, 202056.9157.2453.4753.8753.87566,700
Dec 24, 202058.1158.1154.5155.1455.14314,500
Dec 23, 202058.1158.4854.5156.8056.801,463,200
Dec 22, 202055.3158.8754.8658.2658.261,471,200
Dec 21, 202049.1453.5749.0053.5753.571,376,700
Dec 18, 202048.3450.8346.3350.6150.611,153,200
Dec 17, 202046.0046.6944.8946.6746.67535,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...