TSP Wind Power Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.53	10.55	9.80	9.90	9.90	-5.80%	28,317,100
May 28, 2026	10.31	10.56	10.18	10.51	10.51	2.24%	18,605,780
May 27, 2026	10.66	10.97	10.21	10.28	10.28	-3.66%	22,393,070
May 26, 2026	10.84	10.89	10.33	10.67	10.67	-2.73%	28,254,810
May 25, 2026	11.10	11.19	10.79	10.97	10.97	-1.08%	20,947,390
May 22, 2026	11.10	11.15	10.86	11.09	11.09	1.19%	18,411,090
May 21, 2026	11.24	11.69	10.93	10.96	10.96	-2.49%	31,629,650
May 20, 2026	11.50	11.55	11.17	11.24	11.24	-3.10%	21,418,460
May 19, 2026	11.70	11.71	11.37	11.60	11.60	-1.02%	23,213,790
May 18, 2026	11.48	12.08	11.39	11.72	11.72	2.18%	27,363,350
May 15, 2026	11.68	11.88	11.30	11.47	11.47	-2.13%	28,769,300
May 14, 2026	12.51	12.64	11.71	11.72	11.72	-6.31%	42,081,520
May 13, 2026	12.56	12.73	12.34	12.51	12.51	-1.96%	44,755,250
May 12, 2026	12.81	12.95	12.39	12.76	12.76	2.65%	65,326,900
May 11, 2026	12.95	12.96	12.27	12.43	12.43	-2.36%	59,302,010
May 8, 2026	11.60	12.88	11.50	12.73	12.73	9.55%	80,546,390
May 7, 2026	11.36	11.69	11.36	11.62	11.62	2.20%	33,342,310
May 6, 2026	11.33	11.55	11.29	11.37	11.37	0.09%	32,742,090
Apr 30, 2026	10.96	11.48	10.91	11.36	11.36	3.93%	35,169,570
Apr 29, 2026	10.70	11.03	10.63	10.93	10.93	1.77%	18,391,750
Apr 28, 2026	10.99	11.00	10.65	10.74	10.74	-2.63%	33,611,020
Apr 27, 2026	11.07	11.29	11.01	11.03	11.03	-0.72%	30,304,640
Apr 24, 2026	11.38	11.62	11.10	11.11	11.11	-2.46%	36,878,080
Apr 23, 2026	12.25	12.25	11.01	11.39	11.39	-10.81%	84,373,750
Apr 22, 2026	12.55	12.82	12.45	12.77	12.77	0.79%	30,425,910
Apr 21, 2026	13.01	13.01	12.51	12.67	12.67	-2.76%	41,736,370
Apr 20, 2026	12.88	13.09	12.60	13.03	13.03	0.15%	58,882,900
Apr 17, 2026	12.45	13.26	12.44	13.01	13.01	4.00%	55,882,550
Apr 16, 2026	12.44	12.60	12.33	12.51	12.51	0.81%	27,945,300
Apr 15, 2026	12.73	12.93	12.37	12.41	12.41	-1.82%	43,039,960
Apr 14, 2026	12.41	12.64	12.25	12.64	12.64	2.35%	31,725,940
Apr 13, 2026	12.20	12.48	12.15	12.35	12.35	0.24%	19,536,950
Apr 10, 2026	12.47	12.69	12.30	12.32	12.32	-0.73%	27,542,620
Apr 9, 2026	12.35	12.52	12.12	12.41	12.41	-1.12%	25,176,300
Apr 8, 2026	12.10	12.55	12.10	12.55	12.55	5.82%	33,844,130
Apr 7, 2026	11.83	11.95	11.65	11.86	11.86	0.25%	25,029,860
Apr 3, 2026	12.32	12.40	11.77	11.83	11.83	-3.90%	35,283,870
Apr 2, 2026	12.58	12.95	12.20	12.31	12.31	-3.38%	37,908,320
Apr 1, 2026	12.96	13.10	12.49	12.74	12.74	1.11%	41,985,640
Mar 31, 2026	13.02	13.40	12.57	12.60	12.60	-4.18%	63,600,300
Mar 30, 2026	12.41	13.41	12.31	13.15	13.15	5.37%	64,325,270
Mar 27, 2026	12.01	12.64	11.86	12.48	12.48	1.96%	39,642,870
Mar 26, 2026	12.50	12.73	12.05	12.24	12.24	-2.24%	44,942,900
Mar 25, 2026	12.46	12.89	12.43	12.52	12.52	0.08%	49,986,210
Mar 24, 2026	13.03	13.15	11.88	12.51	12.51	-2.57%	82,522,860
Mar 23, 2026	13.00	13.54	12.68	12.84	12.84	-4.11%	54,577,600
Mar 20, 2026	13.97	14.29	13.35	13.39	13.39	-4.43%	61,931,580
Mar 19, 2026	13.94	14.50	13.90	14.01	14.01	-2.57%	60,343,920
Mar 18, 2026	13.70	14.94	13.50	14.38	14.38	3.38%	89,911,780
Mar 17, 2026	14.35	14.95	13.89	13.91	13.91	-6.46%	84,085,060