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 (%)
Mar 28, 2024 2.860 3.070 2.850 2.910 969,978 +0.07(+2.46%)
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%)
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%)
Nov 01, 2023 2.330 2.350 2.180 2.240 1,233,416 -0.07(-3.03%)
Oct 31, 2023 2.260 2.400 2.260 2.310 1,140,686 +0.08(+3.59%)
Oct 30, 2023 2.170 2.280 2.090 2.230 1,390,779 +0.07(+3.24%)
Oct 27, 2023 2.380 2.380 2.140 2.160 1,334,852 -0.20(-8.47%)
Oct 26, 2023 2.300 2.380 2.200 2.360 2,177,168 +0.05(+2.16%)
Oct 25, 2023 2.190 2.330 2.160 2.310 1,814,134 +0.06(+2.67%)
Oct 24, 2023 2.110 2.341 2.070 2.250 1,947,118 +0.21(+10.29%)
Oct 23, 2023 2.010 2.130 1.900 2.040 1,120,468 +0.05(+2.51%)
Oct 20, 2023 2.110 2.120 1.950 1.990 4,061,809 -0.18(-8.51%)
Oct 19, 2023 2.140 2.290 2.030 2.175 1,724,848 +0.04(+1.87%)
Oct 18, 2023 2.690 2.690 2.110 2.135 2,960,097 -0.55(-20.48%)
Oct 17, 2023 2.890 2.940 2.670 2.685 1,462,964 -0.25(-8.67%)
Oct 16, 2023 2.420 3.030 2.065 2.940 3,467,017 +0.52(+21.74%)
Oct 13, 2023 2.510 2.520 2.350 2.415 1,295,575 -0.06(-2.42%)
Oct 12, 2023 2.750 2.752 2.435 2.475 932,740 -0.23(-8.67%)
Oct 11, 2023 2.920 2.970 2.690 2.710 1,932,918 -0.18(-6.23%)
Oct 10, 2023 2.530 2.900 2.530 2.890 2,105,247 +0.28(+10.73%)
Oct 09, 2023 2.530 2.685 2.500 2.610 1,261,691 +0.09(+3.57%)
Oct 06, 2023 2.360 2.550 2.310 2.520 2,307,034 +0.20(+8.62%)
Oct 05, 2023 2.470 2.470 2.300 2.320 2,309,845 -0.14(-5.69%)
Oct 04, 2023 2.420 2.460 2.265 2.460 1,851,955 +0.05(+2.07%)
Oct 03, 2023 2.190 2.485 2.150 2.410 1,865,686 +0.06(+2.34%)
Oct 02, 2023 2.610 2.626 2.350 2.355 1,247,327 -0.29(-11.13%)
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%)
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.