TPI Composites, Inc. (TPICQ)
OTCMKTS · Delayed Price · Currency is USD
0.0310
-0.0004 (-1.27%)
At close: Sep 10, 2025
TPI Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.44% | 1,872,014 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.44% | 1,040,614 |
| Sep 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -7.98% | 958,597 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.25% | 382,728 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.88% | 248,006 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.12% | 898,677 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.57% | 560,694 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | 1,758,535 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.35% | 753,412 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -5.29% | 1,083,538 |
| Aug 25, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -5.28% | 1,580,862 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 26.33% | 1,552,034 |
| Aug 21, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 24.48% | 2,957,200 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -46.44% | 10,040,562 |
| Aug 19, 2025 | 0.06 | 0.08 | 0.04 | 0.05 | 0.05 | -64.59% | 13,538,054 |
| Aug 18, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | -45.91% | 70,420,821 |
| Aug 15, 2025 | 0.26 | 0.28 | 0.23 | 0.24 | 0.24 | -20.69% | 30,989,816 |
| Aug 14, 2025 | 0.16 | 0.45 | 0.16 | 0.30 | 0.30 | 89.94% | 664,787,805 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -12.21% | 25,299,050 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | 0.18 | -38.06% | 49,844,286 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.22 | 0.29 | 0.29 | -10.40% | 23,498,022 |
| Aug 8, 2025 | 0.68 | 0.69 | 0.31 | 0.32 | 0.32 | -54.00% | 23,595,860 |
| Aug 7, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | 0.03% | 485,750 |
| Aug 6, 2025 | 0.75 | 0.76 | 0.69 | 0.70 | 0.70 | -7.83% | 795,720 |
| Aug 5, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.53% | 279,783 |
| Aug 4, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | 0.75 | -0.08% | 297,882 |
| Aug 1, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | 0.75 | -3.88% | 300,824 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | 0.24% | 188,769 |
| Jul 30, 2025 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -4.83% | 327,084 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.81 | 0.82 | 0.82 | -7.20% | 415,679 |
| Jul 28, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 1.18% | 312,398 |
| Jul 25, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -1.92% | 354,309 |
| Jul 24, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | -0.65% | 272,446 |
| Jul 23, 2025 | 0.93 | 0.96 | 0.87 | 0.90 | 0.90 | -3.47% | 496,248 |
| Jul 22, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 4.26% | 163,512 |
| Jul 21, 2025 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -3.56% | 359,134 |
| Jul 18, 2025 | 0.91 | 0.98 | 0.89 | 0.92 | 0.92 | 5.28% | 605,491 |
| Jul 17, 2025 | 0.80 | 0.92 | 0.80 | 0.88 | 0.88 | 12.40% | 796,416 |
| Jul 16, 2025 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | 5.41% | 538,709 |
| Jul 15, 2025 | 0.82 | 0.83 | 0.73 | 0.74 | 0.74 | -4.91% | 974,154 |
| Jul 14, 2025 | 0.84 | 0.86 | 0.76 | 0.78 | 0.78 | -7.36% | 871,226 |
| Jul 11, 2025 | 0.91 | 0.98 | 0.82 | 0.84 | 0.84 | -7.41% | 921,876 |
| Jul 10, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 1.93% | 207,363 |
| Jul 9, 2025 | 0.94 | 0.97 | 0.89 | 0.89 | 0.89 | -5.59% | 465,755 |
| Jul 8, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 2.17% | 314,492 |
| Jul 7, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | 0.92 | -5.64% | 569,652 |
| Jul 3, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 9.21% | 329,920 |
| Jul 2, 2025 | 0.88 | 0.97 | 0.88 | 0.90 | 0.90 | 0.51% | 308,632 |
| Jul 1, 2025 | 0.91 | 0.95 | 0.88 | 0.89 | 0.89 | 3.67% | 397,363 |
| Jun 30, 2025 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -4.12% | 582,423 |