TPI Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.82	0.84	0.78	0.78	0.78	-4.83%	316,594
Jul 29, 2025	0.88	0.90	0.81	0.82	0.82	-7.20%	415,679
Jul 28, 2025	0.86	0.91	0.85	0.88	0.88	1.18%	312,398
Jul 25, 2025	0.89	0.90	0.85	0.87	0.87	-1.92%	354,309
Jul 24, 2025	0.89	0.92	0.88	0.89	0.89	-0.65%	272,446
Jul 23, 2025	0.93	0.96	0.87	0.90	0.90	-3.47%	496,248
Jul 22, 2025	0.88	0.94	0.88	0.93	0.93	4.26%	163,512
Jul 21, 2025	0.92	0.95	0.88	0.89	0.89	-3.56%	359,134
Jul 18, 2025	0.91	0.98	0.89	0.92	0.92	5.28%	605,491
Jul 17, 2025	0.80	0.92	0.80	0.88	0.88	12.40%	796,416
Jul 16, 2025	0.74	0.80	0.74	0.78	0.78	5.41%	538,709
Jul 15, 2025	0.82	0.83	0.73	0.74	0.74	-4.91%	974,154
Jul 14, 2025	0.84	0.86	0.76	0.78	0.78	-7.36%	871,226
Jul 11, 2025	0.91	0.98	0.82	0.84	0.84	-7.41%	921,876
Jul 10, 2025	0.89	0.95	0.89	0.91	0.91	1.93%	207,363
Jul 9, 2025	0.94	0.97	0.89	0.89	0.89	-5.59%	465,755
Jul 8, 2025	0.92	0.97	0.92	0.94	0.94	2.17%	314,492
Jul 7, 2025	0.97	1.01	0.92	0.92	0.92	-5.64%	569,652
Jul 3, 2025	0.90	1.00	0.90	0.98	0.98	9.21%	329,920
Jul 2, 2025	0.88	0.97	0.88	0.90	0.90	0.51%	308,632
Jul 1, 2025	0.91	0.95	0.88	0.89	0.89	3.67%	397,363
Jun 30, 2025	0.91	0.94	0.86	0.86	0.86	-4.12%	582,423
Jun 27, 2025	0.95	1.02	0.90	0.90	0.90	-5.31%	5,865,823
Jun 26, 2025	1.10	1.17	0.94	0.95	0.95	-11.54%	1,903,901
Jun 25, 2025	1.15	1.16	1.07	1.07	1.07	-8.55%	631,795
Jun 24, 2025	1.11	1.17	1.10	1.17	1.17	6.36%	481,822
Jun 23, 2025	1.13	1.16	1.10	1.10	1.10	-3.51%	549,037
Jun 20, 2025	1.22	1.25	1.14	1.14	1.14	-7.32%	1,781,295
Jun 18, 2025	1.16	1.26	1.16	1.23	1.23	4.24%	614,433
Jun 17, 2025	1.14	1.20	1.14	1.18	1.18	-0.84%	505,347
Jun 16, 2025	1.11	1.20	1.10	1.19	1.19	10.19%	420,940
Jun 13, 2025	1.22	1.24	1.06	1.08	1.08	-13.60%	786,361
Jun 12, 2025	1.23	1.30	1.22	1.25	1.25	-	230,142
Jun 11, 2025	1.23	1.29	1.20	1.25	1.25	1.63%	825,817
Jun 10, 2025	1.24	1.30	1.21	1.23	1.23	-0.81%	1,155,451
Jun 9, 2025	1.35	1.35	1.23	1.24	1.24	-4.62%	485,717
Jun 6, 2025	1.29	1.39	1.25	1.30	1.30	2.36%	781,071
Jun 5, 2025	1.25	1.34	1.21	1.27	1.27	2.42%	403,888
Jun 4, 2025	1.36	1.38	1.23	1.24	1.24	-8.82%	451,611
Jun 3, 2025	1.21	1.38	1.20	1.36	1.36	13.33%	676,015
Jun 2, 2025	1.20	1.25	1.18	1.20	1.20	-	477,370
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