TPI Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	0.69	0.72	0.68	0.68	0.68	-0.15%	422,955
Apr 7, 2025	0.68	0.75	0.64	0.68	0.68	-4.89%	1,020,516
Apr 4, 2025	0.76	0.78	0.71	0.72	0.72	-7.28%	443,633
Apr 3, 2025	0.78	0.85	0.78	0.78	0.78	-10.68%	468,625
Apr 2, 2025	0.80	0.87	0.77	0.87	0.87	9.37%	669,814
Apr 1, 2025	0.80	0.82	0.77	0.79	0.79	-1.40%	304,113
Mar 31, 2025	0.77	0.84	0.73	0.81	0.81	3.10%	557,955
Mar 28, 2025	0.86	0.87	0.77	0.78	0.78	-8.16%	1,563,525
Mar 27, 2025	0.83	0.87	0.81	0.85	0.85	-0.08%	547,247
Mar 26, 2025	0.95	0.97	0.85	0.85	0.85	-13.69%	746,954
Mar 25, 2025	0.88	1.00	0.82	0.99	0.99	14.04%	1,538,531
Mar 24, 2025	0.85	0.90	0.82	0.87	0.87	3.66%	677,275
Mar 21, 2025	0.88	0.89	0.79	0.84	0.84	-5.83%	2,320,687
Mar 20, 2025	1.01	1.03	0.88	0.89	0.89	-12.64%	1,260,937
Mar 19, 2025	1.03	1.06	1.00	1.02	1.02	-2.40%	396,604
Mar 18, 2025	1.11	1.13	1.03	1.04	1.04	-13.33%	594,269
Mar 17, 2025	1.07	1.23	1.07	1.20	1.20	12.15%	773,997
Mar 14, 2025	0.98	1.10	0.98	1.07	1.07	10.28%	841,422
Mar 13, 2025	1.01	1.07	0.96	0.97	0.97	-1.49%	1,002,026
Mar 12, 2025	1.03	1.04	0.98	0.99	0.99	-4.37%	382,032
Mar 11, 2025	1.01	1.05	1.00	1.03	1.03	0.98%	452,304
Mar 10, 2025	1.01	1.10	1.00	1.02	1.02	-0.97%	928,539
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