TPI Composites, Inc. (TPIC)
NASDAQ: TPIC · Real-Time Price · USD
0.7128
-0.0040 (-0.56%)
Apr 17, 2025, 1:39 PM EDT - Market open
TPI Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | 3.33% | 67,001 |
| 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 |
| 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 |