Singapore markets open in 10 minutes

TPI Composites, Inc. (TPIC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.2300-0.2500 (-5.58%)
At close: 04:00PM EDT
4.3300 +0.10 (+2.36%)
After hours: 07:45PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20244.52004.52004.20004.23004.2300507,644
22 May 20244.10004.56504.08004.48004.4800956,900
21 May 20243.94004.26003.94004.12004.1200564,300
20 May 20243.91004.15003.87103.95003.9500562,000
17 May 20244.35004.35003.93303.95003.9500785,900
16 May 20244.27004.39504.11504.35004.3500656,300
15 May 20244.25004.35504.10004.24004.2400693,300
14 May 20244.04004.44004.01004.13004.13001,561,400
13 May 20243.66004.09003.66003.88003.8800775,400
10 May 20243.89003.98003.64003.70003.7000784,100
09 May 20243.83003.87003.66003.87003.8700675,400
08 May 20243.88004.08103.81003.84503.8450923,600
07 May 20244.02004.08503.76004.03004.0300982,900
06 May 20243.79004.14003.64003.99003.99001,546,000
03 May 20243.70004.08803.67003.74003.74002,088,900
02 May 20243.41003.71503.27003.64003.64001,829,300
01 May 20243.20003.60003.17103.33003.33001,709,600
30 Apr 20242.94003.28002.83503.18003.18001,208,800
29 Apr 20242.75003.19002.73002.98002.98001,840,600
26 Apr 20242.43002.82902.36102.78002.78001,704,600
25 Apr 20242.48002.48002.28002.39002.39001,175,900
24 Apr 20242.58002.69502.43002.47002.47001,482,600
23 Apr 20242.53002.74002.51002.59002.59001,115,600
22 Apr 20242.68002.71902.51002.56002.56001,012,800
19 Apr 20242.67002.72002.58002.68002.6800895,300
18 Apr 20242.77002.89002.66002.69002.69001,031,100
17 Apr 20242.76002.84002.67002.74002.7400742,100
16 Apr 20242.60002.74002.54402.69502.69501,083,400
15 Apr 20242.61002.66002.54002.66002.66001,076,900
12 Apr 20242.56002.77502.56002.61002.61001,121,200
11 Apr 20242.58002.65002.46002.60002.6000816,400
10 Apr 20242.70002.70002.56002.58002.5800895,800
09 Apr 20242.90002.91602.71002.78002.7800939,500
08 Apr 20242.83002.86002.71002.83002.8300658,600
05 Apr 20242.77002.83002.67002.79002.79001,026,400
04 Apr 20242.88002.99602.78002.81002.8100782,400
03 Apr 20242.70002.84002.66002.83002.8300896,300
02 Apr 20242.78002.78002.69002.73002.7300667,600
01 Apr 20242.94002.99002.80002.85002.8500437,400
28 Mar 20242.86003.07002.85002.91002.9100970,000
27 Mar 20242.77002.86002.67502.84002.8400980,100
26 Mar 20242.74003.03002.68002.70002.70001,151,300
25 Mar 20242.71002.84502.67002.71002.7100762,500
22 Mar 20242.86002.89002.71002.71002.7100570,400
21 Mar 20242.94003.06202.85502.88002.8800789,000
20 Mar 20242.70002.94002.67002.91002.91001,014,900
19 Mar 20242.66002.74002.62402.70002.7000625,400
18 Mar 20242.67002.76502.60002.67002.6700757,100
15 Mar 20242.67002.87002.60002.68002.68002,937,200
14 Mar 20242.88002.92002.65002.66002.66001,496,300
13 Mar 20243.06003.15502.77002.80002.8000979,900
12 Mar 20243.14003.17503.00003.08003.0800651,100
11 Mar 20243.38003.64003.09503.15003.15001,024,300
08 Mar 20243.12003.45003.12003.42003.42001,648,200
07 Mar 20242.80003.14502.75003.03003.03001,138,300
06 Mar 20242.93002.98002.74002.78002.7800871,700
05 Mar 20242.95003.07502.86002.88002.8800690,700
04 Mar 20242.82003.09002.66003.03003.03001,125,300
01 Mar 20242.77003.01002.75002.78002.78001,154,700
29 Feb 20242.97002.98002.58002.79002.79002,301,100
28 Feb 20243.05003.05002.87002.88002.8800650,100
27 Feb 20243.08003.20002.93003.11003.11001,028,800
26 Feb 20243.01003.25002.97503.05003.05001,170,300
23 Feb 20242.56003.13502.52002.99002.99003,034,200
22 Feb 20242.63002.63002.39002.51002.51001,605,000
21 Feb 20242.73002.73502.54002.59002.5900645,600
20 Feb 20242.94802.94802.72502.74002.7400875,300
16 Feb 20243.05003.14002.92502.94002.9400788,100
15 Feb 20243.19003.25502.97503.19003.19001,030,800
14 Feb 20243.01003.13902.96003.11003.1100506,500
13 Feb 20242.97003.09002.90002.93002.9300989,100
12 Feb 20242.85003.33002.83003.23003.23001,786,700
09 Feb 20242.75002.82502.70302.81002.8100500,300
08 Feb 20242.58002.80002.55002.74002.7400688,900
07 Feb 20242.64002.74002.57002.59002.5900743,300
06 Feb 20242.45002.58002.31002.56002.5600829,100
05 Feb 20242.62002.63002.31002.35002.35001,842,700
02 Feb 20242.82002.82002.68102.70002.7000681,600
01 Feb 20242.80002.94002.74002.91002.9100926,400
31 Jan 20242.98003.03502.70002.70002.7000975,700
30 Jan 20242.98003.05002.84002.93002.9300881,500
29 Jan 20242.79003.09502.70003.08003.0800937,100
26 Jan 20242.85002.94002.75002.76502.7650759,900
25 Jan 20242.84002.89002.67002.82002.8200880,200
24 Jan 20243.15003.15002.74302.75002.7500902,100
23 Jan 20243.03003.16502.94003.01003.01001,418,100
22 Jan 20242.65003.03002.63502.92002.92001,719,400
19 Jan 20242.72002.80002.46002.66002.66001,017,300
18 Jan 20242.65002.73002.52302.70002.70001,026,100
17 Jan 20242.79002.80502.54002.60002.60002,107,900
16 Jan 20243.11003.12002.72502.80002.80001,667,700
12 Jan 20243.60003.72002.94003.18003.18002,904,000
11 Jan 20243.46003.48003.20503.27003.27001,315,100
10 Jan 20243.55003.61003.44003.50003.5000903,500
09 Jan 20243.21003.67003.21003.56003.56001,639,100
08 Jan 20243.52003.52003.23003.31003.31001,494,200
05 Jan 20243.54004.05003.39003.51003.51002,458,600
04 Jan 20243.89003.90503.49003.57003.57001,438,400
03 Jan 20243.97004.09003.73003.84003.84001,518,700
02 Jan 20244.00004.57003.96004.15004.15001,506,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...