Skip to main content

Tpi Composites Inc (NQ: TPIC )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.770 2.860 2.675 2.840 980,139 +0.14(+5.19%)
Mar 26, 2024 2.740 3.030 2.680 2.700 1,151,459 -0.01(-0.37%)
Mar 25, 2024 2.710 2.845 2.670 2.710 762,545 +0.00(+0.00%)
Mar 22, 2024 2.860 2.890 2.710 2.710 570,479 -0.17(-5.90%)
Mar 21, 2024 2.940 3.062 2.855 2.880 789,147 -0.03(-1.03%)
Mar 20, 2024 2.700 2.940 2.670 2.910 1,014,958 +0.21(+7.78%)
Mar 19, 2024 2.660 2.740 2.624 2.700 625,439 +0.03(+1.12%)
Mar 18, 2024 2.670 2.765 2.600 2.670 757,094 -0.01(-0.37%)
Mar 15, 2024 2.670 2.870 2.600 2.680 2,937,332 +0.02(+0.75%)
Mar 14, 2024 2.880 2.920 2.650 2.660 1,492,201 -0.14(-5.00%)
Mar 13, 2024 3.060 3.155 2.770 2.800 978,030 -0.28(-9.09%)
Mar 12, 2024 3.140 3.175 3.000 3.080 651,105 -0.07(-2.22%)
Mar 11, 2024 3.380 3.640 3.095 3.150 1,024,512 -0.27(-7.89%)
Mar 08, 2024 3.120 3.450 3.120 3.420 1,649,686 +0.39(+12.87%)
Mar 07, 2024 2.800 3.145 2.750 3.030 1,138,437 +0.25(+8.99%)
Mar 06, 2024 2.930 2.980 2.740 2.780 871,683 -0.10(-3.47%)
Mar 05, 2024 2.950 3.075 2.860 2.880 690,703 -0.15(-4.95%)
Mar 04, 2024 2.820 3.090 2.660 3.030 1,125,300 +0.25(+8.99%)
Mar 01, 2024 2.770 3.010 2.750 2.780 1,154,732 -0.01(-0.36%)
Feb 29, 2024 2.970 2.980 2.580 2.790 2,301,115 -0.09(-3.12%)
Feb 28, 2024 3.050 3.050 2.870 2.880 650,067 -0.23(-7.40%)
Feb 27, 2024 3.080 3.200 2.930 3.110 1,029,724 +0.06(+1.97%)
Feb 26, 2024 3.010 3.250 2.974 3.050 1,170,321 +0.06(+2.01%)
Feb 23, 2024 2.560 3.135 2.520 2.990 3,034,164 +0.48(+19.12%)
Feb 22, 2024 2.630 2.630 2.390 2.510 1,605,042 -0.08(-3.09%)
Feb 21, 2024 2.730 2.735 2.540 2.590 645,604 -0.15(-5.47%)
Feb 20, 2024 2.950 2.948 2.725 2.740 875,052 -0.20(-6.80%)
Feb 16, 2024 3.050 3.140 2.925 2.940 788,854 -0.25(-7.84%)
Feb 15, 2024 3.190 3.255 2.975 3.190 1,030,042 +0.08(+2.57%)
Feb 14, 2024 3.010 3.139 2.960 3.110 506,463 +0.18(+6.14%)
Feb 13, 2024 2.970 3.090 2.900 2.930 988,073 -0.30(-9.29%)
Feb 12, 2024 2.850 3.330 2.830 3.230 1,782,776 +0.42(+14.95%)
Feb 09, 2024 2.750 2.825 2.703 2.810 500,314 +0.07(+2.55%)
Feb 08, 2024 2.580 2.800 2.550 2.740 688,958 +0.15(+5.79%)
Feb 07, 2024 2.640 2.740 2.570 2.590 741,967 +0.03(+1.17%)
Feb 06, 2024 2.450 2.580 2.310 2.560 829,094 +0.21(+8.94%)
Feb 05, 2024 2.620 2.630 2.310 2.350 1,841,087 -0.35(-12.96%)
Feb 02, 2024 2.820 2.820 2.681 2.700 682,286 -0.21(-7.22%)
Feb 01, 2024 2.800 2.940 2.740 2.910 926,360 +0.21(+7.78%)
Jan 31, 2024 2.980 3.035 2.700 2.700 975,722 -0.23(-7.85%)
Jan 30, 2024 2.980 3.050 2.840 2.930 881,479 -0.15(-4.87%)
Jan 29, 2024 2.790 3.095 2.700 3.080 937,079 +0.31(+11.39%)
Jan 26, 2024 2.850 2.940 2.750 2.765 760,117 -0.05(-1.95%)
Jan 25, 2024 2.840 2.890 2.670 2.820 880,199 +0.07(+2.55%)
Jan 24, 2024 3.150 3.150 2.743 2.750 900,063 -0.26(-8.64%)
Jan 23, 2024 3.030 3.165 2.940 3.010 1,425,801 +0.09(+3.08%)
Jan 22, 2024 2.650 3.030 2.635 2.920 1,717,854 +0.26(+9.77%)
Jan 19, 2024 2.720 2.800 2.460 2.660 1,017,280 -0.04(-1.48%)
Jan 18, 2024 2.650 2.730 2.523 2.700 1,026,122 +0.10(+3.85%)
Jan 17, 2024 2.790 2.790 2.540 2.600 2,107,944 -0.20(-7.14%)
Jan 16, 2024 3.110 3.100 2.725 2.800 1,667,728 -0.38(-11.95%)
Jan 12, 2024 3.600 3.720 2.940 3.180 2,915,619 -0.09(-2.75%)
Jan 11, 2024 3.460 3.480 3.205 3.270 1,314,752 -0.23(-6.57%)
Jan 10, 2024 3.550 3.610 3.440 3.500 903,226 -0.06(-1.69%)
Jan 09, 2024 3.210 3.670 3.210 3.560 1,639,107 +0.25(+7.55%)
Jan 08, 2024 3.520 3.520 3.230 3.310 1,493,409 -0.20(-5.70%)
Jan 05, 2024 3.540 4.050 3.390 3.510 2,459,250 -0.06(-1.68%)
Jan 04, 2024 3.890 3.905 3.490 3.570 1,437,982 -0.27(-7.03%)
Jan 03, 2024 3.970 4.090 3.730 3.840 1,518,692 -0.31(-7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.