TPI Composites, Inc. (TPIC)
NASDAQ: TPIC · Real-Time Price · USD
2.000
-0.020 (-0.99%)
Nov 20, 2024, 4:00 PM EST - Market closed
TPI Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.02 | 2.04 | 1.93 | 2.00 | 2.00 | -0.99% | 881,875 |
| Nov 19, 2024 | 2.05 | 2.16 | 1.96 | 2.02 | 2.02 | -1.94% | 803,982 |
| Nov 18, 2024 | 2.25 | 2.25 | 2.01 | 2.06 | 2.06 | -5.07% | 1,120,330 |
| Nov 15, 2024 | 2.28 | 2.28 | 2.14 | 2.17 | 2.17 | -8.82% | 1,234,215 |
| Nov 14, 2024 | 2.17 | 2.53 | 2.17 | 2.38 | 2.38 | 12.26% | 1,470,125 |
| Nov 13, 2024 | 2.35 | 2.40 | 2.11 | 2.12 | 2.12 | -6.61% | 857,201 |
| Nov 12, 2024 | 2.54 | 2.55 | 2.13 | 2.27 | 2.27 | -12.69% | 2,137,236 |
| Nov 11, 2024 | 2.84 | 2.84 | 2.56 | 2.60 | 2.60 | -7.64% | 607,595 |
| Nov 8, 2024 | 2.90 | 3.00 | 2.50 | 2.82 | 2.82 | 0.72% | 1,441,155 |
| Nov 7, 2024 | 3.03 | 3.08 | 2.77 | 2.80 | 2.80 | -5.57% | 1,379,927 |
| Nov 6, 2024 | 3.40 | 3.41 | 2.67 | 2.96 | 2.96 | -20.64% | 2,643,006 |
| Nov 5, 2024 | 3.50 | 3.76 | 3.47 | 3.73 | 3.73 | 5.67% | 558,324 |
| Nov 4, 2024 | 3.47 | 3.70 | 3.45 | 3.53 | 3.53 | 2.32% | 414,175 |
| Nov 1, 2024 | 3.41 | 3.51 | 3.36 | 3.45 | 3.45 | 1.32% | 326,776 |
| Oct 31, 2024 | 3.42 | 3.44 | 3.31 | 3.41 | 3.41 | -0.44% | 364,924 |
| Oct 30, 2024 | 3.37 | 3.57 | 3.31 | 3.42 | 3.42 | 1.18% | 291,759 |
| Oct 29, 2024 | 3.52 | 3.52 | 3.36 | 3.38 | 3.38 | -4.25% | 334,749 |
| Oct 28, 2024 | 3.50 | 3.70 | 3.44 | 3.53 | 3.53 | 2.02% | 398,697 |
| Oct 25, 2024 | 3.47 | 3.61 | 3.38 | 3.46 | 3.46 | 1.76% | 350,311 |
| Oct 24, 2024 | 3.40 | 3.45 | 3.28 | 3.40 | 3.40 | 1.80% | 482,382 |
| Oct 23, 2024 | 3.53 | 3.60 | 3.32 | 3.34 | 3.34 | -7.22% | 702,059 |
| Oct 22, 2024 | 3.88 | 3.95 | 3.57 | 3.60 | 3.60 | -8.16% | 638,382 |
| Oct 21, 2024 | 4.26 | 4.31 | 3.87 | 3.92 | 3.92 | -8.30% | 519,100 |
| Oct 18, 2024 | 4.27 | 4.55 | 4.17 | 4.28 | 4.28 | 1.06% | 493,549 |
| Oct 17, 2024 | 4.63 | 4.65 | 4.18 | 4.23 | 4.23 | -10.00% | 578,738 |
| Oct 16, 2024 | 4.78 | 5.00 | 4.60 | 4.70 | 4.70 | -1.67% | 1,483,788 |
| Oct 15, 2024 | 4.92 | 5.09 | 4.70 | 4.78 | 4.78 | -2.85% | 437,781 |
| Oct 14, 2024 | 4.63 | 5.15 | 4.51 | 4.92 | 4.92 | 6.96% | 620,543 |
| Oct 11, 2024 | 4.23 | 4.68 | 4.23 | 4.60 | 4.60 | 7.48% | 535,948 |
| Oct 10, 2024 | 4.35 | 4.35 | 4.20 | 4.28 | 4.28 | -2.28% | 240,688 |
| Oct 9, 2024 | 4.51 | 4.57 | 4.37 | 4.38 | 4.38 | -3.10% | 220,165 |
| Oct 8, 2024 | 4.42 | 4.53 | 4.29 | 4.52 | 4.52 | 2.03% | 188,504 |
| Oct 7, 2024 | 4.49 | 4.49 | 4.31 | 4.43 | 4.43 | -0.89% | 197,141 |
| Oct 4, 2024 | 4.40 | 4.56 | 4.31 | 4.47 | 4.47 | 3.71% | 254,689 |
| Oct 3, 2024 | 4.39 | 4.41 | 4.24 | 4.31 | 4.31 | -2.49% | 268,425 |
| Oct 2, 2024 | 4.44 | 4.56 | 4.22 | 4.42 | 4.42 | -1.56% | 282,645 |
| Oct 1, 2024 | 4.50 | 4.70 | 4.44 | 4.49 | 4.49 | -1.32% | 454,153 |
| Sep 30, 2024 | 4.56 | 4.60 | 4.39 | 4.55 | 4.55 | 0.44% | 423,520 |
| Sep 27, 2024 | 4.38 | 4.60 | 4.29 | 4.53 | 4.53 | 5.84% | 810,676 |
| Sep 26, 2024 | 4.54 | 4.55 | 4.08 | 4.28 | 4.28 | -3.82% | 600,890 |
| Sep 25, 2024 | 4.56 | 4.59 | 4.43 | 4.45 | 4.45 | -2.20% | 314,615 |
| Sep 24, 2024 | 4.51 | 4.60 | 4.42 | 4.55 | 4.55 | 1.79% | 444,762 |
| Sep 23, 2024 | 4.49 | 4.50 | 4.19 | 4.47 | 4.47 | 1.13% | 417,575 |
| Sep 20, 2024 | 4.54 | 4.65 | 4.32 | 4.42 | 4.42 | -3.49% | 1,725,946 |
| Sep 19, 2024 | 4.55 | 4.60 | 4.24 | 4.58 | 4.58 | 4.81% | 1,134,477 |
| Sep 18, 2024 | 4.38 | 4.64 | 4.29 | 4.37 | 4.37 | - | 714,470 |
| Sep 17, 2024 | 4.40 | 4.49 | 4.23 | 4.37 | 4.37 | -0.23% | 508,239 |
| Sep 16, 2024 | 4.11 | 4.48 | 4.03 | 4.38 | 4.38 | 7.62% | 764,066 |
| Sep 13, 2024 | 3.77 | 4.15 | 3.77 | 4.07 | 4.07 | 8.24% | 684,072 |
| Sep 12, 2024 | 3.69 | 3.91 | 3.68 | 3.76 | 3.76 | 0.80% | 312,183 |
| Sep 11, 2024 | 3.52 | 3.84 | 3.48 | 3.73 | 3.73 | 7.18% | 497,644 |
| Sep 10, 2024 | 3.46 | 3.51 | 3.35 | 3.48 | 3.48 | -0.14% | 371,197 |
| Sep 9, 2024 | 3.59 | 3.59 | 3.48 | 3.49 | 3.49 | -3.46% | 266,691 |
| Sep 6, 2024 | 3.90 | 3.95 | 3.42 | 3.61 | 3.61 | -7.44% | 608,084 |
| Sep 5, 2024 | 3.94 | 3.98 | 3.78 | 3.90 | 3.90 | -0.26% | 324,264 |
| Sep 4, 2024 | 3.94 | 3.99 | 3.80 | 3.91 | 3.91 | -1.26% | 278,827 |
| Sep 3, 2024 | 4.29 | 4.31 | 3.84 | 3.96 | 3.96 | -8.55% | 757,362 |
| Aug 30, 2024 | 4.29 | 4.34 | 4.23 | 4.33 | 4.33 | 1.88% | 318,516 |
| Aug 29, 2024 | 4.12 | 4.31 | 4.10 | 4.25 | 4.25 | 3.66% | 244,475 |
| Aug 28, 2024 | 4.16 | 4.23 | 4.05 | 4.10 | 4.10 | -2.38% | 201,837 |
| Aug 27, 2024 | 4.12 | 4.30 | 4.05 | 4.20 | 4.20 | 0.24% | 311,001 |
| Aug 26, 2024 | 3.98 | 4.31 | 3.91 | 4.19 | 4.19 | 6.89% | 852,434 |
| Aug 23, 2024 | 3.87 | 4.06 | 3.72 | 3.92 | 3.92 | 3.16% | 489,229 |
| Aug 22, 2024 | 3.94 | 4.00 | 3.69 | 3.80 | 3.80 | -3.06% | 593,087 |
| Aug 21, 2024 | 3.77 | 3.97 | 3.62 | 3.92 | 3.92 | 4.53% | 515,857 |
| Aug 20, 2024 | 3.99 | 4.00 | 3.60 | 3.75 | 3.75 | -6.02% | 600,476 |
| Aug 19, 2024 | 3.96 | 4.07 | 3.82 | 3.99 | 3.99 | 0.50% | 317,383 |
| Aug 16, 2024 | 3.87 | 4.04 | 3.80 | 3.97 | 3.97 | 2.85% | 292,179 |
| Aug 15, 2024 | 3.85 | 3.91 | 3.67 | 3.86 | 3.86 | 3.21% | 381,816 |
| Aug 14, 2024 | 3.94 | 4.00 | 3.60 | 3.74 | 3.74 | -3.86% | 614,520 |
| Aug 13, 2024 | 3.86 | 4.14 | 3.86 | 3.89 | 3.89 | 2.37% | 801,724 |
| Aug 12, 2024 | 3.91 | 4.17 | 3.76 | 3.80 | 3.80 | -3.06% | 1,918,224 |
| Aug 9, 2024 | 3.36 | 4.25 | 3.24 | 3.92 | 3.92 | 13.29% | 2,054,328 |
| Aug 8, 2024 | 3.28 | 3.58 | 3.28 | 3.46 | 3.46 | 5.97% | 1,525,183 |
| Aug 7, 2024 | 3.67 | 3.67 | 3.25 | 3.27 | 3.27 | -7.24% | 595,817 |
| Aug 6, 2024 | 3.75 | 3.75 | 3.34 | 3.52 | 3.52 | -7.61% | 733,433 |
| Aug 5, 2024 | 3.25 | 3.87 | 2.93 | 3.81 | 3.81 | 6.13% | 1,301,770 |
| Aug 2, 2024 | 4.02 | 4.11 | 3.57 | 3.59 | 3.59 | -16.12% | 745,804 |
| Aug 1, 2024 | 4.30 | 4.35 | 4.01 | 4.28 | 4.28 | 0.47% | 665,525 |
| Jul 31, 2024 | 4.27 | 4.63 | 4.19 | 4.26 | 4.26 | 1.19% | 590,310 |
| Jul 30, 2024 | 4.43 | 4.49 | 4.16 | 4.21 | 4.21 | -4.75% | 339,717 |
| Jul 29, 2024 | 4.85 | 4.85 | 4.27 | 4.42 | 4.42 | -7.53% | 580,455 |
| Jul 26, 2024 | 4.66 | 4.82 | 4.54 | 4.78 | 4.78 | 5.52% | 323,913 |
| Jul 25, 2024 | 4.30 | 4.64 | 4.18 | 4.53 | 4.53 | 5.84% | 377,323 |
| Jul 24, 2024 | 4.41 | 4.66 | 4.24 | 4.28 | 4.28 | -3.17% | 461,346 |
| Jul 23, 2024 | 4.52 | 4.73 | 4.21 | 4.42 | 4.42 | -3.49% | 527,785 |
| Jul 22, 2024 | 4.47 | 4.67 | 4.28 | 4.58 | 4.58 | 3.62% | 605,903 |
| Jul 19, 2024 | 4.61 | 4.61 | 4.40 | 4.42 | 4.42 | -4.95% | 371,815 |
| Jul 18, 2024 | 4.75 | 4.96 | 4.61 | 4.65 | 4.65 | -3.33% | 392,733 |
| Jul 17, 2024 | 4.90 | 5.26 | 4.64 | 4.81 | 4.81 | -4.37% | 808,343 |
| Jul 16, 2024 | 4.40 | 5.05 | 4.38 | 5.03 | 5.03 | 17.52% | 1,022,537 |
| Jul 15, 2024 | 4.39 | 4.39 | 4.04 | 4.28 | 4.28 | -5.52% | 736,468 |
| Jul 12, 2024 | 4.10 | 4.59 | 4.10 | 4.53 | 4.53 | 13.25% | 837,524 |
| Jul 11, 2024 | 3.92 | 4.18 | 3.88 | 4.00 | 4.00 | 6.38% | 555,401 |
| Jul 10, 2024 | 4.03 | 4.05 | 3.72 | 3.76 | 3.76 | -6.23% | 486,532 |
| Jul 9, 2024 | 3.84 | 4.03 | 3.76 | 4.01 | 4.01 | 4.43% | 323,289 |
| Jul 8, 2024 | 3.61 | 3.98 | 3.61 | 3.84 | 3.84 | 8.17% | 572,938 |
| Jul 5, 2024 | 3.57 | 3.67 | 3.48 | 3.55 | 3.55 | -1.11% | 344,326 |
| Jul 3, 2024 | 3.57 | 3.64 | 3.46 | 3.59 | 3.59 | 1.13% | 379,492 |
| Jul 2, 2024 | 3.70 | 3.79 | 3.48 | 3.55 | 3.55 | -5.08% | 949,683 |