TPI Composites, Inc. (TPIC)
NASDAQ: TPIC · Real-Time Price · USD
0.9072
+0.0172 (1.93%)
At close: Jul 10, 2025, 4:00 PM
0.9261
+0.0189 (2.08%)
After-hours: Jul 10, 2025, 6:40 PM EDT
TPI Composites Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 1.93% | 202,251 |
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 |
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 |