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

Tpi Composites Inc (NQ: TPIC )

3.700 -0.170 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2022 11.61 12.07 11.31 11.91 782,283 +0.63(+5.59%)
Sep 30, 2022 11.56 11.95 11.26 11.28 719,645 -0.32(-2.76%)
Sep 29, 2022 12.06 12.25 11.33 11.60 1,241,152 -0.77(-6.22%)
Sep 28, 2022 12.32 12.52 12.11 12.37 585,270 +0.07(+0.57%)
Sep 27, 2022 12.32 12.74 12.07 12.30 597,736 +0.18(+1.49%)
Sep 26, 2022 12.27 12.78 12.06 12.12 425,998 -0.31(-2.49%)
Sep 23, 2022 12.98 13.08 12.21 12.43 806,713 -0.85(-6.40%)
Sep 22, 2022 14.28 14.49 13.20 13.28 734,993 -0.96(-6.74%)
Sep 21, 2022 13.95 14.75 13.56 14.24 906,850 +0.46(+3.34%)
Sep 20, 2022 14.05 14.29 13.76 13.78 506,466 -0.44(-3.09%)
Sep 19, 2022 14.27 14.57 14.01 14.22 683,595 -0.44(-3.00%)
Sep 16, 2022 14.48 14.81 14.11 14.66 1,175,253 -0.33(-2.20%)
Sep 15, 2022 15.44 15.48 14.55 14.99 1,244,175 -0.85(-5.37%)
Sep 14, 2022 15.59 15.87 15.01 15.84 729,105 +0.25(+1.60%)
Sep 13, 2022 15.53 16.25 15.10 15.59 1,046,499 -0.87(-5.29%)
Sep 12, 2022 16.26 16.77 16.07 16.46 885,718 +0.15(+0.92%)
Sep 09, 2022 17.21 17.42 16.06 16.31 2,874,630 -2.54(-13.47%)
Sep 08, 2022 18.87 19.87 18.68 18.85 677,022 -0.26(-1.36%)
Sep 07, 2022 17.10 19.34 17.10 19.11 565,113 +1.84(+10.65%)
Sep 06, 2022 17.87 17.90 17.12 17.27 281,479 -0.33(-1.88%)
Sep 02, 2022 17.93 18.02 16.85 17.60 606,475 -0.25(-1.40%)
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.