TPIC - TPI Composites, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201919.2719.9519.1819.7319.731,147,900
Sep 19, 201919.3219.7019.1419.3219.32431,700
Sep 18, 201919.1019.3518.9219.2919.29362,400
Sep 17, 201918.7520.1018.7519.1519.15566,300
Sep 16, 201918.3119.0618.2018.7718.77580,900
Sep 13, 201917.9318.4017.9018.3118.31539,700
Sep 12, 201917.8518.0017.1017.8817.88441,900
Sep 11, 201917.4617.8017.2717.7617.76737,500
Sep 10, 201917.5518.0317.2517.3317.33378,300
Sep 09, 201917.0217.6216.8517.6017.60546,600
Sep 06, 201917.5417.6816.8016.9616.96546,500
Sep 05, 201917.2917.6717.2317.4917.49646,400
Sep 04, 201917.2917.5817.0717.1817.18455,600
Sep 03, 201917.4917.6017.1017.1617.16477,300
Aug 30, 201917.7918.1017.5117.6417.64508,600
Aug 29, 201917.8618.0617.6417.8017.80663,600
Aug 28, 201917.3217.7816.9717.6217.62427,700
Aug 27, 201917.9818.2717.0417.3717.37319,000
Aug 26, 201917.4717.8217.3517.6917.69423,600
Aug 23, 201918.0718.1717.2317.2817.28479,300
Aug 22, 201918.2918.4017.5118.1818.18503,300
Aug 21, 201918.3718.4518.1518.3018.30687,100
Aug 20, 201918.5418.5417.6018.1918.191,307,800
Aug 19, 201917.9217.9517.4917.5017.50444,400
Aug 16, 201917.3917.8817.2117.6917.69915,700
Aug 15, 201918.6518.6516.9217.3617.361,026,500
Aug 14, 201918.4118.6517.8918.1218.12827,900
Aug 13, 201918.6819.2918.1118.6518.651,187,200
Aug 12, 201919.7120.0018.7018.8018.80654,000
Aug 09, 201921.0021.1019.6919.7419.74740,200
Aug 08, 201924.7524.7519.7021.0121.013,037,800
Aug 07, 201924.7525.5024.5525.2425.24383,800
Aug 06, 201925.0125.4924.8025.0625.06476,800
Aug 05, 201924.8525.0024.2924.8524.85446,800
Aug 02, 201924.8025.2724.4525.2425.24376,400
Aug 01, 201925.6025.8124.8424.9924.99470,000
Jul 31, 201926.1826.3025.3525.5725.57340,300
Jul 30, 201925.8826.2625.6126.1026.10441,700
Jul 29, 201926.3426.3425.8426.0026.00396,400
Jul 26, 201926.1326.5025.7226.3926.39258,500
Jul 25, 201926.4626.4625.7826.0626.06215,400
Jul 24, 201925.9426.5325.7626.4926.49267,800
Jul 23, 201925.9426.2425.8526.0526.05227,600
Jul 22, 201926.4526.5025.4625.9525.95238,300
Jul 19, 201925.7426.5625.7426.2226.22321,500
Jul 18, 201925.5225.9525.3125.8725.87252,000
Jul 17, 201925.6425.9425.5625.5825.58276,500
Jul 16, 201925.7526.2825.5525.6425.64377,100
Jul 15, 201925.8125.8125.2725.7925.79305,400
Jul 12, 201925.6225.8325.4725.6625.66241,900
Jul 11, 201925.0425.5625.0425.5125.51253,700
Jul 10, 201925.3025.6725.0825.1225.12295,800
Jul 09, 201924.6625.2124.5725.0525.05305,100
Jul 08, 201924.4925.2024.3324.8624.86226,800
Jul 05, 201924.2724.5823.8424.5224.52254,700
Jul 03, 201924.8324.8324.3524.4824.48184,700
Jul 02, 201925.0925.2324.4324.7824.78263,200
Jul 01, 201925.0426.0024.5425.1425.14527,100
Jun 28, 201924.3825.0624.3524.7224.722,098,300
Jun 27, 201923.9824.4923.7924.4324.43401,300
Jun 26, 201924.1624.3523.5823.9423.94415,300
Jun 25, 201924.5624.5923.9224.1824.18297,100
Jun 24, 201925.0025.2624.4224.5924.59274,200
Jun 21, 201924.9825.1824.5624.9724.97463,100
Jun 20, 201925.1725.9224.7325.0325.03279,700
Jun 19, 201924.4624.9524.0624.9224.92375,700
Jun 18, 201923.9424.8023.6724.3624.36559,600
Jun 17, 201923.2023.7923.0323.7123.71382,500
Jun 14, 201923.5823.8422.7123.2423.24489,500
Jun 13, 201922.5023.9822.4123.7023.70551,500
Jun 12, 201923.0323.3222.3622.4422.44295,100
Jun 11, 201922.5722.9722.4322.9322.93421,900
Jun 10, 201922.3423.2722.3422.4222.42492,900
Jun 07, 201921.4022.2521.3622.1922.19309,600
Jun 06, 201922.0722.4921.1721.3921.39334,300
Jun 05, 201922.0322.3721.8221.8921.89272,100
Jun 04, 201922.0622.4721.5721.8921.89483,100
Jun 03, 201920.8421.6920.7221.6621.66523,200
May 31, 201921.4121.5719.5420.8520.851,194,900
May 30, 201921.9022.3421.2521.4621.46371,500
May 29, 201921.8822.2321.7821.9221.92286,000
May 28, 201921.9122.2021.7321.9821.98421,900
May 24, 201922.6022.7821.7521.8621.86468,300
May 23, 201922.8723.2922.3122.5622.56244,300
May 22, 201923.3323.9923.0823.2223.22276,100
May 21, 201922.8623.5822.7523.4623.46411,100
May 20, 201922.3622.8322.0722.5222.52349,500
May 17, 201922.9023.1122.4222.5422.54436,600
May 16, 201922.5523.1022.2223.0123.01576,900
May 15, 201921.9922.6021.6722.5422.54523,200
May 14, 201923.0923.3822.0022.0122.01767,000
May 13, 201923.8624.0622.9623.1123.11621,300
May 10, 201924.2624.6623.7924.3724.37589,900
May 09, 201923.6725.2923.5024.5224.52808,200
May 08, 201924.8225.3624.7925.0225.02494,700
May 07, 201924.7825.0024.5624.8624.86476,700
May 06, 201924.8925.3224.6325.0225.02515,000
May 03, 201925.8426.1225.2525.3425.34580,300
May 02, 201926.3826.3823.2025.7425.743,371,500
May 01, 201931.0831.1830.6830.7030.70331,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...