TPI Composites, Inc. (TPIC)
NASDAQ: TPIC · Real-Time Price · USD
1.965
-0.005 (-0.25%)
Dec 3, 2024, 12:19 PM EST - Market open

TPI Composites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.102.191.961.971.97-3.43%1,534,822
Nov 29, 20242.052.192.032.042.042.00%635,681
Nov 27, 20242.002.101.982.002.000.50%431,123
Nov 26, 20242.212.211.971.991.99-7.01%969,764
Nov 25, 20242.112.232.082.142.145.94%685,507
Nov 22, 20241.942.111.942.022.023.59%598,226
Nov 21, 20241.982.021.921.951.95-2.50%605,739
Nov 20, 20242.022.041.932.002.00-0.99%881,875
Nov 19, 20242.052.161.962.022.02-1.94%803,982
Nov 18, 20242.252.252.012.062.06-5.07%1,120,330
Nov 15, 20242.282.282.142.172.17-8.82%1,234,215
Nov 14, 20242.172.532.172.382.3812.26%1,470,125
Nov 13, 20242.352.402.112.122.12-6.61%857,201
Nov 12, 20242.542.552.132.272.27-12.69%2,137,236
Nov 11, 20242.842.842.562.602.60-7.64%607,595
Nov 8, 20242.903.002.502.822.820.72%1,441,155
Nov 7, 20243.033.082.772.802.80-5.57%1,379,927
Nov 6, 20243.403.412.672.962.96-20.64%2,643,006
Nov 5, 20243.503.763.473.733.735.67%558,324
Nov 4, 20243.473.703.453.533.532.32%414,175
Nov 1, 20243.413.513.363.453.451.32%326,776
Oct 31, 20243.423.443.313.413.41-0.44%364,924
Oct 30, 20243.373.573.313.423.421.18%291,759
Oct 29, 20243.523.523.363.383.38-4.25%334,749
Oct 28, 20243.503.703.443.533.532.02%398,697
Oct 25, 20243.473.613.383.463.461.76%350,311
Oct 24, 20243.403.453.283.403.401.80%482,382
Oct 23, 20243.533.603.323.343.34-7.22%702,059
Oct 22, 20243.883.953.573.603.60-8.16%638,382
Oct 21, 20244.264.313.873.923.92-8.30%519,100
Oct 18, 20244.274.554.174.284.281.06%493,549
Oct 17, 20244.634.654.184.234.23-10.00%578,738
Oct 16, 20244.785.004.604.704.70-1.67%1,483,788
Oct 15, 20244.925.094.704.784.78-2.85%437,781
Oct 14, 20244.635.154.514.924.926.96%620,543
Oct 11, 20244.234.684.234.604.607.48%535,948
Oct 10, 20244.354.354.204.284.28-2.28%240,688
Oct 9, 20244.514.574.374.384.38-3.10%220,165
Oct 8, 20244.424.534.294.524.522.03%188,504
Oct 7, 20244.494.494.314.434.43-0.89%197,141
Oct 4, 20244.404.564.314.474.473.71%254,689
Oct 3, 20244.394.414.244.314.31-2.49%268,425
Oct 2, 20244.444.564.224.424.42-1.56%282,645
Oct 1, 20244.504.704.444.494.49-1.32%454,153
Sep 30, 20244.564.604.394.554.550.44%423,520
Sep 27, 20244.384.604.294.534.535.84%810,676
Sep 26, 20244.544.554.084.284.28-3.82%600,890
Sep 25, 20244.564.594.434.454.45-2.20%314,615
Sep 24, 20244.514.604.424.554.551.79%444,762
Sep 23, 20244.494.504.194.474.471.13%417,575
Sep 20, 20244.544.654.324.424.42-3.49%1,725,946
Sep 19, 20244.554.604.244.584.584.81%1,134,477
Sep 18, 20244.384.644.294.374.37-714,470
Sep 17, 20244.404.494.234.374.37-0.23%508,239
Sep 16, 20244.114.484.034.384.387.62%764,066
Sep 13, 20243.774.153.774.074.078.24%684,072
Sep 12, 20243.693.913.683.763.760.80%312,183
Sep 11, 20243.523.843.483.733.737.18%497,644
Sep 10, 20243.463.513.353.483.48-0.14%371,197
Sep 9, 20243.593.593.483.493.49-3.46%266,691
Sep 6, 20243.903.953.423.613.61-7.44%608,084
Sep 5, 20243.943.983.783.903.90-0.26%324,264
Sep 4, 20243.943.993.803.913.91-1.26%278,827
Sep 3, 20244.294.313.843.963.96-8.55%757,362
Aug 30, 20244.294.344.234.334.331.88%318,516
Aug 29, 20244.124.314.104.254.253.66%244,475
Aug 28, 20244.164.234.054.104.10-2.38%201,837
Aug 27, 20244.124.304.054.204.200.24%311,001
Aug 26, 20243.984.313.914.194.196.89%852,434
Aug 23, 20243.874.063.723.923.923.16%489,229
Aug 22, 20243.944.003.693.803.80-3.06%593,087
Aug 21, 20243.773.973.623.923.924.53%515,857
Aug 20, 20243.994.003.603.753.75-6.02%600,476
Aug 19, 20243.964.073.823.993.990.50%317,383
Aug 16, 20243.874.043.803.973.972.85%292,179
Aug 15, 20243.853.913.673.863.863.21%381,816
Aug 14, 20243.944.003.603.743.74-3.86%614,520
Aug 13, 20243.864.143.863.893.892.37%801,724
Aug 12, 20243.914.173.763.803.80-3.06%1,918,224
Aug 9, 20243.364.253.243.923.9213.29%2,054,328
Aug 8, 20243.283.583.283.463.465.97%1,525,183
Aug 7, 20243.673.673.253.273.27-7.24%595,817
Aug 6, 20243.753.753.343.523.52-7.61%733,433
Aug 5, 20243.253.872.933.813.816.13%1,301,770
Aug 2, 20244.024.113.573.593.59-16.12%745,804
Aug 1, 20244.304.354.014.284.280.47%665,525
Jul 31, 20244.274.634.194.264.261.19%590,310
Jul 30, 20244.434.494.164.214.21-4.75%339,717
Jul 29, 20244.854.854.274.424.42-7.53%580,455
Jul 26, 20244.664.824.544.784.785.52%323,913
Jul 25, 20244.304.644.184.534.535.84%377,323
Jul 24, 20244.414.664.244.284.28-3.17%461,346
Jul 23, 20244.524.734.214.424.42-3.49%527,785
Jul 22, 20244.474.674.284.584.583.62%605,903
Jul 19, 20244.614.614.404.424.42-4.95%371,815
Jul 18, 20244.754.964.614.654.65-3.33%392,733
Jul 17, 20244.905.264.644.814.81-4.37%808,343
Jul 16, 20244.405.054.385.035.0317.52%1,022,537
Jul 15, 20244.394.394.044.284.28-5.52%736,468
Jul 12, 20244.104.594.104.534.5313.25%837,524