TPI Composites, Inc. (TPIC)
NASDAQ: TPIC · Real-Time Price · USD
1.140
-0.090 (-7.32%)
At close: Jun 20, 2025, 4:00 PM
1.150
+0.010 (0.87%)
After-hours: Jun 20, 2025, 7:20 PM EDT
TPI Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.22 | 1.25 | 1.14 | 1.14 | 1.14 | -7.32% | 1,777,892 |
| Jun 18, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 4.24% | 614,433 |
| Jun 17, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 505,347 |
| Jun 16, 2025 | 1.11 | 1.20 | 1.10 | 1.19 | 1.19 | 10.19% | 420,940 |
| Jun 13, 2025 | 1.22 | 1.24 | 1.06 | 1.08 | 1.08 | -13.60% | 786,361 |
| Jun 12, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | - | 230,142 |
| Jun 11, 2025 | 1.23 | 1.29 | 1.20 | 1.25 | 1.25 | 1.63% | 825,817 |
| Jun 10, 2025 | 1.24 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 1,155,451 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 485,717 |
| Jun 6, 2025 | 1.29 | 1.39 | 1.25 | 1.30 | 1.30 | 2.36% | 781,071 |
| Jun 5, 2025 | 1.25 | 1.34 | 1.21 | 1.27 | 1.27 | 2.42% | 403,888 |
| Jun 4, 2025 | 1.36 | 1.38 | 1.23 | 1.24 | 1.24 | -8.82% | 451,611 |
| Jun 3, 2025 | 1.21 | 1.38 | 1.20 | 1.36 | 1.36 | 13.33% | 676,015 |
| Jun 2, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 477,370 |
| May 30, 2025 | 1.23 | 1.28 | 1.20 | 1.20 | 1.20 | -4.00% | 450,219 |
| May 29, 2025 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -3.10% | 263,417 |
| May 28, 2025 | 1.36 | 1.37 | 1.25 | 1.29 | 1.29 | -5.15% | 399,257 |
| May 27, 2025 | 1.23 | 1.39 | 1.15 | 1.36 | 1.36 | 13.33% | 1,053,951 |
| May 23, 2025 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | - | 224,048 |
| May 22, 2025 | 1.16 | 1.24 | 1.14 | 1.20 | 1.20 | 2.56% | 354,486 |
| May 21, 2025 | 1.12 | 1.28 | 1.12 | 1.17 | 1.17 | 0.86% | 445,892 |
| May 20, 2025 | 1.15 | 1.35 | 1.12 | 1.16 | 1.16 | 0.87% | 1,152,472 |
| May 19, 2025 | 1.10 | 1.15 | 1.03 | 1.15 | 1.15 | - | 498,697 |
| May 16, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 552,047 |
| May 15, 2025 | 1.01 | 1.12 | 1.00 | 1.10 | 1.10 | 8.91% | 456,994 |
| May 14, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 344,636 |
| May 13, 2025 | 0.93 | 1.05 | 0.92 | 1.04 | 1.04 | 5.16% | 520,559 |
| May 12, 2025 | 0.88 | 1.02 | 0.88 | 0.99 | 0.99 | 13.68% | 483,147 |
| May 9, 2025 | 1.04 | 1.04 | 0.83 | 0.87 | 0.87 | -13.86% | 722,046 |
| May 8, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 2.39% | 242,013 |
| May 7, 2025 | 0.95 | 1.04 | 0.94 | 0.99 | 0.99 | 3.48% | 292,472 |
| May 6, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -1.17% | 187,676 |
| May 5, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.01% | 187,872 |
| May 2, 2025 | 0.94 | 1.01 | 0.90 | 0.97 | 0.97 | 4.08% | 487,205 |
| May 1, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.38% | 258,277 |
| Apr 30, 2025 | 0.85 | 0.92 | 0.80 | 0.91 | 0.91 | 6.01% | 414,275 |
| Apr 29, 2025 | 0.91 | 0.93 | 0.84 | 0.86 | 0.86 | -7.05% | 183,953 |
| Apr 28, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.60% | 324,191 |
| Apr 25, 2025 | 0.89 | 0.93 | 0.83 | 0.89 | 0.89 | -1.41% | 589,425 |
| Apr 24, 2025 | 0.80 | 0.91 | 0.80 | 0.90 | 0.90 | 9.77% | 560,257 |
| Apr 23, 2025 | 0.80 | 0.84 | 0.76 | 0.82 | 0.82 | 4.08% | 395,151 |
| Apr 22, 2025 | 0.79 | 0.82 | 0.72 | 0.79 | 0.79 | 5.68% | 363,315 |
| Apr 21, 2025 | 0.70 | 0.76 | 0.65 | 0.75 | 0.75 | 2.79% | 429,880 |
| Apr 17, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.16% | 292,646 |
| Apr 16, 2025 | 0.78 | 0.82 | 0.71 | 0.72 | 0.72 | -9.87% | 268,437 |
| Apr 15, 2025 | 0.85 | 0.90 | 0.78 | 0.80 | 0.80 | -6.04% | 202,805 |
| Apr 14, 2025 | 0.83 | 0.92 | 0.82 | 0.85 | 0.85 | 1.94% | 293,015 |
| Apr 11, 2025 | 0.75 | 0.85 | 0.73 | 0.83 | 0.83 | 9.11% | 284,716 |
| Apr 10, 2025 | 0.82 | 0.83 | 0.74 | 0.76 | 0.76 | -7.18% | 147,536 |
| Apr 9, 2025 | 0.69 | 0.83 | 0.65 | 0.82 | 0.82 | 19.92% | 927,286 |