TPI Composites, Inc. (TPIC)
NASDAQ: TPIC · Real-Time Price · USD
1.030
-0.050 (-4.63%)
Mar 7, 2025, 4:00 PM EST - Market closed
TPI Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 786,057 |
| Mar 6, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -0.46% | 471,644 |
| Mar 5, 2025 | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -7.26% | 746,563 |
| Mar 4, 2025 | 1.00 | 1.21 | 1.00 | 1.17 | 1.17 | 19.38% | 1,361,331 |
| Mar 3, 2025 | 1.13 | 1.15 | 0.98 | 0.98 | 0.98 | -13.27% | 1,030,937 |
| Feb 28, 2025 | 1.07 | 1.26 | 1.06 | 1.13 | 1.13 | 8.65% | 1,952,979 |
| Feb 27, 2025 | 1.12 | 1.15 | 1.01 | 1.04 | 1.04 | -8.37% | 1,334,457 |
| Feb 26, 2025 | 1.24 | 1.28 | 1.13 | 1.14 | 1.14 | -6.97% | 1,293,424 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.18 | 1.22 | 1.22 | -7.58% | 1,096,868 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.31 | 1.32 | 1.32 | -9.28% | 1,050,553 |
| Feb 21, 2025 | 1.38 | 1.82 | 1.38 | 1.46 | 1.46 | -0.34% | 3,147,501 |
| Feb 20, 2025 | 1.45 | 1.47 | 1.37 | 1.46 | 1.46 | 2.82% | 877,527 |
| Feb 19, 2025 | 1.36 | 1.51 | 1.33 | 1.42 | 1.42 | 4.41% | 1,000,594 |
| Feb 18, 2025 | 1.38 | 1.44 | 1.30 | 1.36 | 1.36 | 3.03% | 879,517 |
| Feb 14, 2025 | 1.35 | 1.44 | 1.30 | 1.32 | 1.32 | - | 603,147 |
| Feb 13, 2025 | 1.26 | 1.36 | 1.25 | 1.32 | 1.32 | 7.32% | 728,466 |
| Feb 12, 2025 | 1.30 | 1.31 | 1.22 | 1.23 | 1.23 | -6.82% | 750,793 |
| Feb 11, 2025 | 1.36 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 399,274 |
| Feb 10, 2025 | 1.42 | 1.45 | 1.36 | 1.37 | 1.37 | -0.72% | 400,443 |
| Feb 7, 2025 | 1.52 | 1.52 | 1.38 | 1.38 | 1.38 | -8.61% | 363,247 |
| Feb 6, 2025 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 3.42% | 503,984 |
| Feb 5, 2025 | 1.43 | 1.47 | 1.37 | 1.46 | 1.46 | 2.82% | 619,641 |
| Feb 4, 2025 | 1.55 | 1.55 | 1.39 | 1.42 | 1.42 | -6.58% | 975,031 |
| Feb 3, 2025 | 1.60 | 1.62 | 1.51 | 1.52 | 1.52 | -6.75% | 734,709 |
| Jan 31, 2025 | 1.63 | 1.77 | 1.60 | 1.63 | 1.63 | - | 1,385,907 |
| Jan 30, 2025 | 1.62 | 1.71 | 1.58 | 1.63 | 1.63 | 4.49% | 579,281 |
| Jan 29, 2025 | 1.68 | 1.69 | 1.53 | 1.56 | 1.56 | -6.02% | 588,425 |
| Jan 28, 2025 | 1.76 | 1.81 | 1.62 | 1.66 | 1.66 | -5.14% | 1,437,372 |
| Jan 27, 2025 | 1.67 | 1.78 | 1.55 | 1.75 | 1.75 | 4.17% | 1,062,279 |
| Jan 24, 2025 | 1.53 | 1.70 | 1.49 | 1.68 | 1.68 | 11.26% | 958,951 |
| Jan 23, 2025 | 1.53 | 1.64 | 1.49 | 1.51 | 1.51 | -3.82% | 806,512 |
| Jan 22, 2025 | 1.44 | 1.58 | 1.33 | 1.57 | 1.57 | 7.53% | 1,661,671 |
| Jan 21, 2025 | 1.50 | 1.52 | 1.33 | 1.46 | 1.46 | -6.41% | 658,083 |
| Jan 17, 2025 | 1.52 | 1.61 | 1.49 | 1.56 | 1.56 | 4.00% | 676,942 |
| Jan 16, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 2.04% | 520,571 |
| Jan 15, 2025 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | - | 686,325 |
| Jan 14, 2025 | 1.47 | 1.55 | 1.40 | 1.47 | 1.47 | 2.08% | 783,667 |
| Jan 13, 2025 | 1.55 | 1.55 | 1.39 | 1.44 | 1.44 | -7.99% | 658,113 |
| Jan 10, 2025 | 1.57 | 1.59 | 1.42 | 1.57 | 1.57 | -4.57% | 948,014 |
| Jan 8, 2025 | 1.69 | 1.69 | 1.54 | 1.64 | 1.64 | -6.29% | 1,394,217 |
| Jan 7, 2025 | 1.86 | 1.95 | 1.70 | 1.75 | 1.75 | -6.42% | 1,997,807 |
| Jan 6, 2025 | 1.93 | 2.09 | 1.84 | 1.87 | 1.87 | -2.60% | 1,325,157 |
| Jan 3, 2025 | 1.83 | 2.05 | 1.80 | 1.92 | 1.92 | 7.26% | 2,199,568 |
| Jan 2, 2025 | 1.86 | 1.91 | 1.74 | 1.79 | 1.79 | -5.29% | 1,396,944 |
| Dec 31, 2024 | 1.76 | 2.15 | 1.75 | 1.89 | 1.89 | 8.00% | 2,436,175 |
| Dec 30, 2024 | 1.90 | 1.92 | 1.69 | 1.75 | 1.75 | -10.26% | 2,203,359 |
| Dec 27, 2024 | 1.97 | 2.12 | 1.82 | 1.95 | 1.95 | - | 1,731,023 |
| Dec 26, 2024 | 1.85 | 2.16 | 1.69 | 1.95 | 1.95 | 4.84% | 2,305,741 |
| Dec 24, 2024 | 1.79 | 2.15 | 1.67 | 1.86 | 1.86 | 2.76% | 3,805,065 |
| Dec 23, 2024 | 2.38 | 2.39 | 1.74 | 1.81 | 1.81 | -24.58% | 5,031,459 |