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

Tpi Composites Inc (NQ: TPIC )

4.740 +0.510 (+12.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 2.590 2.720 2.540 2.650 1,423,797 +0.09(+3.52%)
Sep 28, 2023 2.650 2.690 2.470 2.560 1,137,027 -0.07(-2.66%)
Sep 27, 2023 2.690 2.769 2.595 2.630 1,176,429 -0.04(-1.68%)
Sep 26, 2023 2.910 2.940 2.670 2.675 1,487,577 -0.27(-9.01%)
Sep 25, 2023 3.060 2.980 2.930 2.940 865,387 -0.15(-4.85%)
Sep 22, 2023 2.950 3.175 2.950 3.090 1,426,835 +0.17(+5.64%)
Sep 21, 2023 3.110 3.110 2.915 2.925 1,029,087 -0.24(-7.44%)
Sep 20, 2023 3.150 3.330 3.100 3.160 1,179,359 +0.05(+1.61%)
Sep 19, 2023 3.120 3.210 3.090 3.110 1,028,467 -0.02(-0.64%)
Sep 18, 2023 3.470 3.500 3.100 3.130 1,464,158 -0.37(-10.57%)
Sep 15, 2023 3.630 3.760 3.460 3.500 1,385,039 -0.14(-3.85%)
Sep 14, 2023 3.650 3.890 3.570 3.640 2,065,568 +0.04(+1.11%)
Sep 13, 2023 3.650 3.715 3.505 3.600 1,435,611 +0.00(+0.00%)
Sep 12, 2023 3.700 3.740 3.560 3.600 1,313,648 -0.14(-3.74%)
Sep 11, 2023 3.810 3.870 3.590 3.740 1,763,088 -0.02(-0.53%)
Sep 08, 2023 4.080 4.080 3.610 3.760 2,421,842 -0.29(-7.27%)
Sep 07, 2023 4.370 4.370 4.050 4.055 1,220,487 -0.37(-8.26%)
Sep 06, 2023 4.820 4.850 4.370 4.420 885,775 -0.44(-9.05%)
Sep 05, 2023 5.020 5.020 4.790 4.860 1,035,223 -0.18(-3.57%)
Sep 01, 2023 5.100 5.190 4.924 5.040 878,734 -0.01(-0.20%)
Aug 31, 2023 5.080 5.240 4.960 5.050 1,241,453 +0.00(+0.00%)
Aug 30, 2023 5.170 5.320 5.030 5.050 1,196,476 -0.27(-5.08%)
Aug 29, 2023 4.990 5.350 4.800 5.320 1,115,184 +0.30(+5.98%)
Aug 28, 2023 4.740 5.030 4.710 5.020 1,076,124 +0.35(+7.49%)
Aug 25, 2023 4.420 4.720 4.350 4.670 1,252,528 +0.29(+6.62%)
Aug 24, 2023 4.880 4.880 4.310 4.380 1,472,757 -0.50(-10.25%)
Aug 23, 2023 4.940 5.010 4.760 4.880 1,056,231 -0.04(-0.81%)
Aug 22, 2023 5.050 5.430 4.870 4.920 1,362,574 -0.09(-1.80%)
Aug 21, 2023 4.880 5.210 4.671 5.010 1,495,823 +0.25(+5.25%)
Aug 18, 2023 4.760 4.960 4.740 4.760 1,267,571 -0.07(-1.45%)
Aug 17, 2023 4.610 4.880 4.600 4.830 2,400,607 +0.25(+5.46%)
Aug 16, 2023 4.750 4.920 4.480 4.580 2,023,606 -0.22(-4.58%)
Aug 15, 2023 5.750 5.750 4.770 4.800 3,300,363 -1.04(-17.81%)
Aug 14, 2023 6.000 6.051 5.300 5.840 2,460,810 -0.54(-8.46%)
Aug 11, 2023 6.310 6.470 6.170 6.380 661,073 -0.03(-0.47%)
Aug 10, 2023 6.290 6.560 6.150 6.410 1,011,058 +0.09(+1.42%)
Aug 09, 2023 6.030 6.320 5.990 6.320 1,191,624 +0.30(+4.98%)
Aug 08, 2023 6.050 6.054 5.450 6.020 1,793,396 -0.20(-3.22%)
Aug 07, 2023 6.630 6.760 6.200 6.220 1,223,233 -0.41(-6.18%)
Aug 04, 2023 6.030 7.030 6.030 6.630 3,423,977 +0.43(+6.94%)
Aug 03, 2023 5.860 6.300 5.850 6.200 1,758,999 +0.23(+3.85%)
Aug 02, 2023 5.600 5.990 5.530 5.970 2,478,667 +0.23(+4.01%)
Aug 01, 2023 5.830 5.956 5.690 5.740 2,171,431 -0.20(-3.37%)
Jul 31, 2023 6.010 6.120 5.860 5.940 3,527,302 -0.01(-0.25%)
Jul 28, 2023 6.750 6.870 5.560 5.955 4,896,671 -0.64(-9.77%)
Jul 27, 2023 8.390 8.430 6.520 6.600 7,890,676 -4.06(-38.09%)
Jul 26, 2023 9.890 11.05 9.890 10.66 941,685 +0.67(+6.71%)
Jul 25, 2023 10.09 10.13 9.790 9.990 520,090 -0.05(-0.50%)
Jul 24, 2023 9.940 10.15 9.840 10.04 382,863 +0.20(+2.03%)
Jul 21, 2023 10.38 10.38 9.770 9.840 504,307 -0.43(-4.19%)
Jul 20, 2023 10.49 10.49 10.14 10.27 412,462 -0.26(-2.47%)
Jul 19, 2023 10.53 10.79 10.29 10.53 796,837 +0.23(+2.23%)
Jul 18, 2023 10.14 10.74 10.14 10.30 341,945 +0.15(+1.48%)
Jul 17, 2023 9.690 10.44 9.420 10.15 667,042 +0.39(+4.00%)
Jul 14, 2023 10.14 10.16 9.570 9.760 509,756 -0.41(-4.03%)
Jul 13, 2023 10.28 10.36 9.850 10.17 615,229 -0.02(-0.20%)
Jul 12, 2023 10.55 10.55 10.05 10.19 425,107 +0.01(+0.10%)
Jul 11, 2023 10.34 10.53 10.00 10.18 827,830 -0.10(-0.97%)
Jul 10, 2023 9.720 10.34 9.570 10.28 572,350 +0.49(+5.01%)
Jul 07, 2023 9.890 10.24 9.780 9.790 882,740 -0.02(-0.20%)
Jul 06, 2023 10.06 10.06 9.350 9.810 947,972 -0.48(-4.66%)
Jul 05, 2023 10.39 10.87 10.18 10.29 796,798 -0.26(-2.46%)
Jul 03, 2023 10.39 10.88 10.38 10.55 382,517 +0.18(+1.74%)
Jun 30, 2023 10.36 10.48 10.10 10.37 684,338 +0.22(+2.17%)
Jun 29, 2023 9.840 10.46 9.790 10.15 1,055,098 +0.33(+3.36%)
Jun 28, 2023 9.170 9.890 9.080 9.820 932,155 +0.71(+7.79%)
Jun 27, 2023 8.800 9.270 8.710 9.110 722,251 +0.35(+4.00%)
Jun 26, 2023 9.000 9.230 8.745 8.760 1,148,237 -0.24(-2.67%)
Jun 23, 2023 9.770 9.810 8.870 9.000 2,471,008 -1.02(-10.18%)
Jun 22, 2023 10.53 10.53 9.995 10.02 806,914 -0.60(-5.65%)
Jun 21, 2023 10.56 10.79 10.16 10.62 804,292 -0.10(-0.93%)
Jun 20, 2023 11.03 11.08 10.60 10.72 900,072 -0.27(-2.46%)
Jun 16, 2023 11.51 11.52 10.63 10.99 1,655,891 -0.40(-3.51%)
Jun 15, 2023 10.87 11.46 10.84 11.39 598,371 +2.33(+25.72%)
May 08, 2023 9.460 9.550 8.900 9.060 1,073,244 -0.45(-4.73%)
May 05, 2023 9.390 9.930 9.300 9.510 1,439,343 +0.32(+3.48%)
May 04, 2023 10.13 10.13 8.740 9.190 2,918,586 -1.71(-15.69%)
May 03, 2023 10.79 11.39 10.54 10.90 984,793 +0.05(+0.46%)
May 02, 2023 11.47 11.47 10.71 10.85 1,063,887 -0.73(-6.30%)
May 01, 2023 12.43 12.51 11.55 11.58 562,971 -0.78(-6.31%)
Apr 28, 2023 12.00 12.39 11.90 12.36 466,860 +0.21(+1.73%)
Apr 27, 2023 11.95 12.53 11.76 12.15 602,254 +0.43(+3.67%)
Apr 26, 2023 12.19 12.23 11.59 11.72 704,112 -0.68(-5.48%)
Apr 25, 2023 12.84 13.24 12.35 12.40 1,050,237 -0.63(-4.83%)
Apr 24, 2023 12.82 13.10 12.62 13.03 566,930 +0.10(+0.77%)
Apr 21, 2023 12.65 13.02 12.45 12.93 765,133 +0.26(+2.05%)
Apr 20, 2023 12.56 12.81 12.27 12.67 692,621 -0.17(-1.32%)
Apr 19, 2023 13.10 13.21 12.20 12.84 997,754 -0.37(-2.80%)
Apr 18, 2023 13.42 13.66 12.95 13.21 2,127,759 -0.04(-0.30%)
Apr 17, 2023 12.55 13.55 12.52 13.25 1,374,923 +0.75(+6.00%)
Apr 14, 2023 13.29 13.48 12.18 12.50 1,754,228 -0.89(-6.65%)
Apr 13, 2023 13.09 13.68 13.01 13.39 1,568,910 +0.45(+3.48%)
Apr 12, 2023 12.96 13.41 12.82 12.94 1,043,594 +0.24(+1.89%)
Apr 11, 2023 12.40 12.87 12.40 12.70 849,011 +0.44(+3.59%)
Apr 10, 2023 11.41 12.28 11.36 12.26 801,628 +0.77(+6.70%)
Apr 06, 2023 12.14 12.14 11.41 11.49 960,215 -0.65(-5.35%)
Apr 05, 2023 12.87 12.93 11.92 12.14 1,275,117 -0.86(-6.62%)
Apr 04, 2023 13.18 13.29 12.81 13.00 801,917 -0.15(-1.14%)
Apr 03, 2023 13.20 13.50 13.05 13.15 1,178,928 +0.10(+0.77%)
Mar 31, 2023 12.63 13.25 12.52 13.05 645,653 +0.61(+4.90%)
Mar 30, 2023 12.48 12.76 12.25 12.44 1,310,653 +0.36(+2.98%)
Mar 29, 2023 11.37 12.11 11.08 12.08 878,058 +0.92(+8.24%)
Mar 28, 2023 11.32 11.54 11.08 11.16 496,160 -0.14(-1.24%)
Mar 27, 2023 11.55 11.55 10.84 11.30 941,410 -0.18(-1.57%)
Mar 24, 2023 11.43 11.79 11.30 11.48 514,671 -0.24(-2.05%)
Mar 23, 2023 11.98 12.58 11.56 11.72 752,480 -0.03(-0.26%)
Mar 22, 2023 11.91 12.29 11.73 11.75 583,747 -0.21(-1.76%)
Mar 21, 2023 11.76 12.41 11.76 11.96 1,279,477 +0.56(+4.91%)
Mar 20, 2023 11.61 12.16 11.28 11.40 731,960 -0.10(-0.87%)
Mar 17, 2023 12.37 12.83 11.50 11.50 1,512,751 -1.13(-8.95%)
Mar 16, 2023 13.08 13.08 12.36 12.63 809,564 +0.31(+2.52%)
Mar 15, 2023 12.75 12.82 11.54 12.32 971,687 -0.72(-5.52%)
Mar 14, 2023 13.36 13.59 12.81 13.04 629,971 +0.14(+1.09%)
Mar 13, 2023 12.91 13.13 12.27 12.90 701,669 -0.35(-2.64%)
Mar 10, 2023 13.18 13.34 12.44 13.25 1,556,289 +0.05(+0.38%)
Mar 09, 2023 13.56 14.16 13.06 13.20 1,053,066 -0.28(-2.08%)
Mar 08, 2023 13.04 13.54 12.99 13.48 855,840 +0.48(+3.69%)
Mar 07, 2023 12.83 13.28 12.69 13.00 839,743 +0.16(+1.25%)
Mar 06, 2023 12.61 13.45 12.54 12.84 2,205,183 +0.37(+2.97%)
Mar 03, 2023 11.66 12.57 11.41 12.47 1,488,283 +0.94(+8.15%)
Mar 02, 2023 11.03 11.62 11.02 11.53 1,341,440 +0.29(+2.58%)
Mar 01, 2023 11.26 11.60 11.20 11.24 3,493,451 -0.32(-2.77%)
Feb 28, 2023 11.65 12.18 11.18 11.56 5,462,406 -2.85(-19.78%)
Feb 27, 2023 14.20 14.45 13.86 14.41 845,470 +0.46(+3.30%)
Feb 24, 2023 13.60 14.02 13.37 13.95 884,642 -0.13(-0.92%)
Feb 23, 2023 14.19 14.58 13.01 14.08 1,684,896 +2.15(+18.02%)
Feb 22, 2023 11.85 12.04 11.43 11.93 600,600 +0.01(+0.08%)
Feb 21, 2023 12.45 12.76 11.88 11.92 630,582 -0.81(-6.36%)
Feb 17, 2023 12.99 12.99 12.51 12.73 384,263 -0.27(-2.08%)
Feb 16, 2023 13.27 13.67 12.96 13.00 395,889 -0.61(-4.48%)
Feb 15, 2023 12.79 13.64 12.78 13.61 440,569 +0.78(+6.08%)
Feb 14, 2023 12.86 12.96 12.42 12.83 377,831 -0.26(-1.99%)
Feb 13, 2023 13.08 13.30 12.60 13.09 345,269 -0.07(-0.53%)
Feb 10, 2023 12.96 13.57 12.81 13.16 358,568 +0.45(+3.54%)
Feb 09, 2023 13.14 13.35 12.62 12.71 505,977 -0.28(-2.16%)
Feb 08, 2023 13.37 13.56 12.87 12.99 417,230 -0.20(-1.52%)
Feb 07, 2023 13.16 13.26 12.77 13.19 256,250 -0.09(-0.68%)
Feb 06, 2023 13.43 13.73 12.86 13.28 465,834 -0.35(-2.57%)
Feb 03, 2023 13.66 14.01 13.41 13.63 389,220 -0.35(-2.50%)
Feb 02, 2023 13.94 14.67 13.79 13.98 600,968 +0.34(+2.49%)
Feb 01, 2023 13.11 13.93 12.87 13.64 362,365 +0.59(+4.52%)
Jan 31, 2023 12.33 13.12 12.33 13.05 405,559 +0.71(+5.75%)
Jan 30, 2023 13.51 13.63 12.00 12.34 852,230 -1.52(-10.97%)
Jan 27, 2023 13.30 14.01 13.27 13.86 299,648 +0.46(+3.43%)
Jan 26, 2023 13.95 13.95 12.88 13.40 463,731 -0.25(-1.83%)
Jan 25, 2023 13.46 13.72 12.97 13.65 352,399 -0.32(-2.29%)
Jan 24, 2023 13.63 14.29 13.61 13.97 397,645 +0.14(+1.01%)
Jan 23, 2023 13.59 14.09 13.32 13.83 425,961 +0.48(+3.60%)
Jan 20, 2023 13.40 13.63 13.06 13.35 716,356 +0.04(+0.30%)
Jan 19, 2023 13.43 13.55 12.95 13.31 537,614 -0.43(-3.13%)
Jan 18, 2023 14.32 14.80 13.67 13.74 547,087 -0.47(-3.31%)
Jan 17, 2023 14.22 14.50 14.09 14.21 549,826 -0.01(-0.07%)
Jan 13, 2023 13.66 14.39 13.66 14.22 438,096 +0.31(+2.23%)
Jan 12, 2023 13.99 14.07 13.53 13.91 518,855 +0.11(+0.80%)
Jan 11, 2023 13.20 14.21 13.11 13.80 817,518 +1.17(+9.26%)
Jan 10, 2023 12.49 12.64 12.27 12.63 459,760 +0.10(+0.80%)
Jan 09, 2023 11.99 12.84 11.99 12.53 850,925 +0.92(+7.92%)
Jan 06, 2023 11.21 11.92 10.80 11.61 771,288 +0.62(+5.64%)
Jan 05, 2023 10.88 11.04 10.58 10.99 805,589 +0.04(+0.37%)
Jan 04, 2023 9.950 10.95 9.795 10.95 817,872 +1.15(+11.73%)
Jan 03, 2023 10.22 10.83 9.780 9.800 665,002 -0.34(-3.35%)
Dec 30, 2022 9.450 10.18 9.420 10.14 607,833 +0.53(+5.52%)
Dec 29, 2022 9.000 9.730 8.880 9.610 746,883 +0.76(+8.59%)
Dec 28, 2022 9.000 9.085 8.755 8.850 448,735 -0.18(-1.99%)
Dec 27, 2022 9.440 9.450 8.880 9.030 567,226 -0.53(-5.54%)
Dec 23, 2022 9.740 9.815 9.515 9.560 249,105 -0.14(-1.44%)
Dec 22, 2022 9.600 9.900 9.429 9.700 529,331 -0.05(-0.51%)
Dec 21, 2022 9.520 9.780 9.210 9.750 763,673 +0.33(+3.50%)
Dec 20, 2022 9.790 9.900 9.390 9.420 843,496 -0.52(-5.23%)
Dec 19, 2022 10.71 10.71 9.720 9.940 879,820 -0.74(-6.93%)
Dec 16, 2022 10.81 11.08 9.960 10.68 2,166,814 -0.45(-4.04%)
Dec 15, 2022 11.04 11.60 11.00 11.13 754,372 -0.06(-0.54%)
Dec 14, 2022 10.49 11.51 10.49 11.19 936,625 +0.81(+7.80%)
Dec 13, 2022 10.43 10.93 10.13 10.38 758,711 +0.39(+3.90%)
Dec 12, 2022 9.960 10.31 9.910 9.990 437,406 +0.01(+0.10%)
Dec 09, 2022 10.02 10.31 9.900 9.980 500,370 -0.13(-1.29%)
Dec 08, 2022 10.54 10.54 10.01 10.11 581,091 -0.31(-2.98%)
Dec 07, 2022 10.76 10.96 10.34 10.42 517,659 -0.44(-4.05%)
Dec 06, 2022 11.62 11.78 10.69 10.86 464,064 -0.75(-6.46%)
Dec 05, 2022 12.20 12.39 11.40 11.61 476,036 -0.62(-5.07%)
Dec 02, 2022 11.28 12.34 11.20 12.23 532,020 +0.69(+5.98%)
Dec 01, 2022 12.15 12.16 11.27 11.54 581,570 -0.54(-4.47%)
Nov 30, 2022 11.47 12.11 11.36 12.08 682,342 +0.78(+6.90%)
Nov 29, 2022 11.26 11.70 11.21 11.30 306,574 +0.00(+0.00%)
Nov 28, 2022 11.68 12.06 11.22 11.30 609,553 -0.51(-4.32%)
Nov 25, 2022 11.77 12.10 11.73 11.81 266,168 +0.02(+0.17%)
Nov 23, 2022 10.99 11.95 10.99 11.79 657,837 +0.85(+7.77%)
Nov 22, 2022 10.70 10.99 10.48 10.94 424,741 +0.25(+2.34%)
Nov 21, 2022 11.30 11.30 10.56 10.69 588,407 -0.57(-5.06%)
Nov 18, 2022 11.54 11.54 10.97 11.26 500,423 -0.02(-0.18%)
Nov 17, 2022 10.98 11.29 10.86 11.28 439,635 -0.15(-1.31%)
Nov 16, 2022 11.63 11.85 11.28 11.43 348,977 -0.42(-3.54%)
Nov 15, 2022 11.90 12.48 11.72 11.85 1,135,058 +0.57(+5.05%)
Nov 14, 2022 11.62 11.82 11.02 11.28 494,889 -0.49(-4.16%)
Nov 11, 2022 11.76 12.05 11.48 11.77 762,021 -0.07(-0.59%)
Nov 10, 2022 10.53 11.96 10.23 11.84 1,335,795 +1.90(+19.11%)
Nov 09, 2022 9.730 10.29 9.660 9.940 795,572 +0.09(+0.91%)
Nov 08, 2022 10.01 10.42 9.660 9.850 663,549 -0.24(-2.38%)
Nov 07, 2022 10.59 10.72 9.660 10.09 829,400 -0.41(-3.90%)
Nov 04, 2022 10.77 11.04 9.795 10.50 1,934,475 +0.50(+5.00%)
Nov 03, 2022 9.640 10.32 9.470 10.00 912,165 +0.31(+3.20%)
Nov 02, 2022 10.09 10.53 9.666 9.690 633,853 -0.39(-3.87%)
Nov 01, 2022 10.32 10.45 9.910 10.08 587,305 +0.12(+1.20%)
Oct 31, 2022 9.690 9.990 9.341 9.960 516,620 +0.42(+4.40%)
Oct 28, 2022 9.590 9.720 9.270 9.540 514,300 -0.13(-1.34%)
Oct 27, 2022 9.550 9.970 9.550 9.670 665,677 +0.20(+2.11%)
Oct 26, 2022 9.280 10.13 9.150 9.470 1,466,657 +0.37(+4.07%)
Oct 25, 2022 8.670 9.250 8.460 9.100 1,351,383 +0.40(+4.60%)
Oct 24, 2022 9.540 9.610 8.620 8.700 1,273,729 -0.76(-8.03%)
Oct 21, 2022 9.370 9.780 9.210 9.460 1,367,502 +0.04(+0.42%)
Oct 20, 2022 9.520 9.700 9.220 9.420 489,621 -0.14(-1.46%)
Oct 19, 2022 9.430 9.689 9.160 9.560 698,497 -0.11(-1.14%)
Oct 18, 2022 9.640 10.04 9.350 9.670 984,301 +0.41(+4.43%)
Oct 17, 2022 9.580 9.721 8.990 9.260 1,521,096 -0.31(-3.24%)
Oct 14, 2022 9.720 9.900 9.300 9.570 627,847 -0.05(-0.52%)
Oct 13, 2022 9.370 9.860 9.274 9.620 800,101 -0.07(-0.72%)
Oct 12, 2022 10.22 10.36 9.630 9.690 770,385 -0.51(-5.00%)
Oct 11, 2022 10.15 10.24 9.810 10.20 710,385 -0.08(-0.78%)
Oct 10, 2022 10.48 10.51 10.01 10.28 610,571 -0.07(-0.68%)
Oct 07, 2022 10.52 10.75 10.15 10.35 764,197 -0.49(-4.52%)
Oct 06, 2022 11.40 11.82 10.81 10.84 800,562 -0.56(-4.91%)
Oct 05, 2022 11.89 11.99 11.17 11.40 571,602 -0.74(-6.10%)
Oct 04, 2022 12.42 12.95 12.04 12.14 632,637 +0.23(+1.93%)
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.