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 (%)
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%)
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%)
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.