Skip to main content

Tpi Composites Inc (NQ: TPIC )

4.530 +0.530 (+13.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.100 4.590 4.095 4.530 837,524 +0.53(+13.25%)
Jul 11, 2024 3.920 4.180 3.877 4.000 555,401 +0.24(+6.38%)
Jul 10, 2024 4.030 4.050 3.720 3.760 486,532 -0.25(-6.23%)
Jul 09, 2024 3.840 4.030 3.760 4.010 323,289 +0.17(+4.43%)
Jul 08, 2024 3.610 3.980 3.605 3.840 572,913 +0.29(+8.17%)
Jul 05, 2024 3.570 3.670 3.484 3.550 344,326 -0.04(-1.11%)
Jul 03, 2024 3.570 3.641 3.461 3.590 379,492 +0.04(+1.13%)
Jul 02, 2024 3.700 3.790 3.480 3.550 949,683 -0.19(-5.08%)
Jul 01, 2024 3.960 4.080 3.730 3.740 633,777 -0.25(-6.27%)
Jun 28, 2024 4.330 4.410 3.880 3.990 2,613,080 -0.35(-8.06%)
Jun 27, 2024 4.390 4.505 4.280 4.340 822,081 +0.00(+0.00%)
Jun 26, 2024 4.160 4.370 4.065 4.340 814,451 +0.08(+1.88%)
Jun 25, 2024 4.210 4.375 4.115 4.260 587,130 +0.00(+0.00%)
Jun 24, 2024 4.600 4.660 4.175 4.260 808,560 -0.33(-7.29%)
Jun 21, 2024 4.890 5.130 4.580 4.595 1,389,488 -0.25(-5.26%)
Jun 20, 2024 4.990 5.000 4.480 4.850 689,519 -0.22(-4.34%)
Jun 18, 2024 4.900 5.330 4.895 5.070 937,641 +0.19(+3.89%)
Jun 17, 2024 4.440 4.945 4.440 4.880 658,071 +0.41(+9.17%)
Jun 14, 2024 4.490 4.540 4.351 4.470 618,205 -0.06(-1.32%)
Jun 13, 2024 4.780 4.880 4.475 4.530 740,274 -0.27(-5.62%)
Jun 12, 2024 4.940 5.280 4.780 4.800 986,180 +0.03(+0.63%)
Jun 11, 2024 4.550 4.945 4.325 4.770 1,058,045 +0.16(+3.47%)
Jun 10, 2024 4.670 4.840 4.585 4.610 874,544 -0.15(-3.15%)
Jun 07, 2024 5.010 5.200 4.715 4.760 824,431 -0.44(-8.46%)
Jun 06, 2024 5.640 5.640 5.015 5.200 1,224,695 -0.51(-8.93%)
Jun 05, 2024 5.450 5.750 5.190 5.710 1,305,199 +0.33(+6.04%)
Jun 04, 2024 5.150 5.440 4.700 5.385 1,241,753 +0.23(+4.56%)
Jun 03, 2024 5.600 5.660 5.095 5.150 1,231,082 -0.33(-6.02%)
May 31, 2024 4.950 5.660 4.880 5.480 2,705,603 +0.59(+12.07%)
May 30, 2024 5.000 5.140 4.770 4.890 1,172,105 -0.06(-1.21%)
May 29, 2024 4.750 5.015 4.700 4.950 870,708 +0.11(+2.27%)
May 28, 2024 4.900 5.050 4.760 4.840 862,464 +0.10(+2.11%)
May 24, 2024 4.260 4.800 4.260 4.740 1,048,721 +0.51(+12.06%)
May 23, 2024 4.520 4.520 4.200 4.230 507,782 -0.25(-5.58%)
May 22, 2024 4.100 4.565 4.080 4.480 956,827 +0.36(+8.74%)
May 21, 2024 3.940 4.260 3.940 4.120 564,328 +0.17(+4.30%)
May 20, 2024 3.910 4.150 3.871 3.950 561,977 +0.00(+0.00%)
May 17, 2024 4.350 4.350 3.933 3.950 785,919 -0.40(-9.20%)
May 16, 2024 4.270 4.395 4.115 4.350 656,319 +0.11(+2.59%)
May 15, 2024 4.250 4.355 4.100 4.240 693,287 +0.11(+2.66%)
May 14, 2024 4.040 4.440 4.010 4.130 1,561,428 +0.25(+6.44%)
May 13, 2024 3.660 4.090 3.660 3.880 775,371 +0.18(+4.86%)
May 10, 2024 3.890 3.980 3.640 3.700 784,165 -0.17(-4.39%)
May 09, 2024 3.830 3.870 3.660 3.870 675,444 +0.02(+0.65%)
May 08, 2024 3.880 4.081 3.810 3.845 923,582 -0.19(-4.59%)
May 07, 2024 4.020 4.085 3.760 4.030 982,861 +0.04(+1.00%)
May 06, 2024 3.790 4.140 3.640 3.990 1,545,999 +0.25(+6.68%)
May 03, 2024 3.700 4.088 3.670 3.740 2,088,873 +0.10(+2.75%)
May 02, 2024 3.410 3.715 3.270 3.640 1,829,072 +0.31(+9.31%)
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.