TSP Wind Power Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.38	14.08	13.34	13.70	13.70	1.48%	46,876,580
Mar 5, 2026	13.49	13.80	13.35	13.50	13.50	1.66%	36,982,840
Mar 4, 2026	12.75	13.64	12.63	13.28	13.28	3.03%	50,402,580
Mar 3, 2026	14.16	14.19	12.86	12.89	12.89	-8.97%	76,913,980
Mar 2, 2026	14.17	14.66	14.08	14.16	14.16	-2.07%	56,114,955
Feb 27, 2026	14.20	15.12	14.11	14.46	14.46	1.12%	75,048,480
Feb 26, 2026	13.88	14.49	13.71	14.30	14.30	3.03%	71,570,010
Feb 25, 2026	13.56	13.92	13.45	13.88	13.88	2.36%	35,377,060
Feb 24, 2026	13.58	13.89	13.53	13.56	13.56	0.67%	33,395,240
Feb 13, 2026	13.35	13.86	13.25	13.47	13.47	0.37%	33,982,020
Feb 12, 2026	13.53	13.64	13.40	13.42	13.42	-0.81%	32,567,740
Feb 11, 2026	13.59	14.00	13.52	13.53	13.53	-0.44%	40,440,610
Feb 10, 2026	13.86	13.86	13.35	13.59	13.59	-2.09%	43,767,150
Feb 9, 2026	13.95	14.08	13.71	13.88	13.88	0.87%	47,938,460
Feb 6, 2026	13.65	14.19	13.63	13.76	13.76	-0.43%	43,226,070
Feb 5, 2026	13.95	14.25	13.70	13.82	13.82	-2.26%	46,782,365
Feb 4, 2026	14.10	14.57	13.92	14.14	14.14	-1.05%	56,570,520
Feb 3, 2026	13.88	14.44	13.53	14.29	14.29	4.31%	75,058,260
Feb 2, 2026	13.81	14.03	13.52	13.70	13.70	0.07%	63,274,260
Jan 30, 2026	13.97	14.21	13.29	13.69	13.69	-3.52%	68,526,090
Jan 29, 2026	14.35	14.68	13.88	14.19	14.19	-1.73%	64,894,450
Jan 28, 2026	15.10	15.18	14.31	14.44	14.44	-4.37%	68,123,490
Jan 27, 2026	14.77	15.20	14.43	15.10	15.10	1.07%	87,510,250
Jan 26, 2026	16.50	16.68	14.88	14.94	14.94	-10.11%	125,920,300
Jan 23, 2026	15.88	17.09	15.80	16.62	16.62	6.06%	147,640,900
Jan 22, 2026	15.65	16.44	15.63	15.67	15.67	1.03%	108,240,000
Jan 21, 2026	14.86	15.97	14.85	15.51	15.51	3.13%	108,767,400
Jan 20, 2026	15.94	16.38	14.80	15.04	15.04	-7.33%	140,381,400
Jan 19, 2026	14.67	16.87	14.60	16.23	16.23	12.63%	176,009,800
Jan 16, 2026	15.33	15.51	14.38	14.41	14.41	-2.83%	103,194,500
Jan 15, 2026	14.96	15.57	14.47	14.83	14.83	-6.20%	135,420,400
Jan 14, 2026	16.70	17.88	15.45	15.81	15.81	-5.61%	196,196,000
Jan 13, 2026	17.01	18.42	15.01	16.75	16.75	-1.47%	204,188,900
Jan 12, 2026	16.30	17.80	16.30	17.00	17.00	10.68%	206,145,800
Jan 9, 2026	16.78	16.79	14.87	15.36	15.36	9.79%	253,636,500
Jan 8, 2026	11.46	13.99	11.33	13.99	13.99	19.98%	176,882,400
Jan 7, 2026	11.40	11.83	10.97	11.66	11.66	1.92%	166,064,700
Jan 6, 2026	10.43	11.84	10.19	11.44	11.44	8.03%	154,917,900
Jan 5, 2026	10.82	10.98	10.27	10.59	10.59	1.24%	109,404,800
Dec 31, 2025	9.99	10.98	9.71	10.46	10.46	4.60%	116,007,200
Dec 30, 2025	10.41	10.69	9.91	10.00	10.00	-6.54%	109,103,000
Dec 29, 2025	10.67	11.15	10.39	10.70	10.70	4.59%	138,652,200
Dec 26, 2025	9.95	10.55	9.95	10.23	10.23	3.23%	120,259,400
Dec 25, 2025	9.00	10.18	8.94	9.91	9.91	10.97%	134,451,100
Dec 24, 2025	8.46	9.14	8.38	8.93	8.93	5.06%	60,753,120
Dec 23, 2025	8.65	8.75	8.46	8.50	8.50	-1.73%	31,745,180
Dec 22, 2025	8.70	8.87	8.61	8.65	8.65	-0.80%	30,319,180
Dec 19, 2025	8.62	8.93	8.56	8.72	8.72	1.40%	33,726,500
Dec 18, 2025	8.52	8.81	8.42	8.60	8.60	0.47%	37,280,640
Dec 17, 2025	8.60	8.70	8.40	8.56	8.56	-1.15%	38,322,240