TPI Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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