Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpi Composites Inc (NQ: TPIC )

2.780 +0.390 (+16.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 4.000 4.570 3.961 4.150 1,505,781 +0.01(+0.24%)
Dec 29, 2023 4.390 4.410 4.110 4.140 1,322,380 -0.25(-5.69%)
Dec 28, 2023 4.730 4.880 4.380 4.390 2,222,860 -0.23(-4.98%)
Dec 27, 2023 4.240 4.940 4.210 4.620 3,430,098 +0.41(+9.74%)
Dec 26, 2023 4.050 4.385 3.950 4.210 1,578,436 +0.09(+2.18%)
Dec 22, 2023 3.370 4.260 3.320 4.120 3,981,327 +0.75(+22.26%)
Dec 21, 2023 3.300 3.470 3.200 3.370 1,254,002 +0.17(+5.31%)
Dec 20, 2023 3.590 3.720 3.150 3.200 2,642,820 -0.49(-13.28%)
Dec 19, 2023 3.240 3.750 3.045 3.690 3,687,561 +0.58(+18.65%)
Dec 18, 2023 3.260 3.450 3.030 3.110 1,938,215 -0.30(-8.80%)
Dec 15, 2023 3.650 3.960 3.340 3.410 6,496,478 -0.30(-8.09%)
Dec 14, 2023 2.610 3.940 2.550 3.710 28,276,268 +1.57(+73.36%)
Dec 13, 2023 1.980 2.140 1.900 2.140 2,347,819 +0.18(+9.18%)
Dec 12, 2023 2.080 2.080 1.900 1.960 1,682,933 -0.10(-5.08%)
Dec 11, 2023 2.210 2.230 2.020 2.065 1,268,572 -0.19(-8.22%)
Dec 08, 2023 2.350 2.396 2.180 2.250 954,179 -0.10(-4.26%)
Dec 07, 2023 2.550 2.590 2.310 2.350 823,099 -0.19(-7.30%)
Dec 06, 2023 2.510 2.670 2.465 2.535 669,371 +0.05(+2.01%)
Dec 05, 2023 2.830 2.890 2.480 2.485 934,635 -0.33(-11.88%)
Dec 04, 2023 2.580 2.889 2.580 2.820 1,646,895 +0.25(+9.73%)
Dec 01, 2023 2.100 2.610 2.010 2.570 1,843,176 +0.46(+21.80%)
Nov 30, 2023 2.210 2.290 2.100 2.110 2,248,502 -0.10(-4.52%)
Nov 29, 2023 2.260 2.460 2.210 2.210 1,371,058 -0.04(-1.78%)
Nov 28, 2023 2.180 2.270 2.100 2.250 600,125 +0.02(+0.90%)
Nov 27, 2023 2.350 2.350 2.210 2.230 1,037,679 -0.12(-5.11%)
Nov 24, 2023 2.290 2.365 2.180 2.350 328,099 +0.06(+2.84%)
Nov 22, 2023 2.330 2.390 2.280 2.285 354,417 -0.04(-1.93%)
Nov 21, 2023 2.610 2.619 2.240 2.330 883,654 -0.25(-9.69%)
Nov 20, 2023 2.670 2.730 2.540 2.580 838,793 -0.06(-2.46%)
Nov 17, 2023 2.510 2.650 2.280 2.645 1,194,218 +0.15(+6.01%)
Nov 16, 2023 2.940 2.970 2.440 2.495 1,308,036 -0.43(-14.70%)
Nov 15, 2023 2.810 3.110 2.800 2.925 2,536,839 +0.08(+2.99%)
Nov 14, 2023 2.060 2.890 2.050 2.840 6,703,373 +0.88(+44.90%)
Nov 13, 2023 2.100 2.100 1.910 1.960 1,111,862 -0.16(-7.55%)
Nov 10, 2023 2.080 2.145 1.910 2.120 1,598,062 +0.05(+2.42%)
Nov 09, 2023 2.000 2.220 2.000 2.070 1,462,065 +0.06(+3.24%)
Nov 08, 2023 1.950 2.010 1.790 2.005 1,876,483 +0.09(+4.97%)
Nov 07, 2023 1.910 1.920 1.630 1.910 3,576,147 -0.05(-2.55%)
Nov 06, 2023 2.050 2.050 1.910 1.960 2,452,261 -0.06(-3.21%)
Nov 03, 2023 2.360 2.460 2.020 2.025 2,923,917 -0.38(-15.62%)
Nov 02, 2023 2.310 2.520 2.300 2.400 1,985,519 +0.16(+7.14%)
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.