Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
TPI Composites, Inc. (TPIC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.6600 | 4.8150 | 4.5400 | 4.7800 | 4.7800 | 323,911 |
| 25 Jul 2024 | 4.3000 | 4.6400 | 4.1800 | 4.5300 | 4.5300 | 377,300 |
| 24 Jul 2024 | 4.4100 | 4.6600 | 4.2350 | 4.2800 | 4.2800 | 461,300 |
| 23 Jul 2024 | 4.5200 | 4.7300 | 4.2140 | 4.4200 | 4.4200 | 527,800 |
| 22 Jul 2024 | 4.4700 | 4.6700 | 4.2800 | 4.5800 | 4.5800 | 605,900 |
| 19 Jul 2024 | 4.6100 | 4.6100 | 4.4000 | 4.4200 | 4.4200 | 371,800 |
| 18 Jul 2024 | 4.7500 | 4.9550 | 4.6100 | 4.6500 | 4.6500 | 392,700 |
| 17 Jul 2024 | 4.9000 | 5.2600 | 4.6350 | 4.8100 | 4.8100 | 808,300 |
| 16 Jul 2024 | 4.4000 | 5.0500 | 4.3760 | 5.0300 | 5.0300 | 1,022,500 |
| 15 Jul 2024 | 4.3900 | 4.3900 | 4.0400 | 4.2800 | 4.2800 | 736,500 |
| 12 Jul 2024 | 4.1000 | 4.5900 | 4.0950 | 4.5300 | 4.5300 | 837,500 |
| 11 Jul 2024 | 3.9200 | 4.1800 | 3.8770 | 4.0000 | 4.0000 | 555,400 |
| 10 Jul 2024 | 4.0300 | 4.0500 | 3.7200 | 3.7600 | 3.7600 | 486,500 |
| 09 Jul 2024 | 3.8400 | 4.0300 | 3.7600 | 4.0100 | 4.0100 | 323,300 |
| 08 Jul 2024 | 3.6100 | 3.9800 | 3.6050 | 3.8400 | 3.8400 | 572,900 |
| 05 Jul 2024 | 3.5700 | 3.6700 | 3.4840 | 3.5500 | 3.5500 | 344,200 |
| 03 Jul 2024 | 3.5700 | 3.6410 | 3.4610 | 3.5900 | 3.5900 | 379,500 |
| 02 Jul 2024 | 3.7000 | 3.7900 | 3.4800 | 3.5500 | 3.5500 | 949,700 |
| 01 Jul 2024 | 3.9600 | 4.0800 | 3.7300 | 3.7400 | 3.7400 | 634,400 |
| 28 Jun 2024 | 4.3300 | 4.4100 | 3.8800 | 3.9900 | 3.9900 | 2,613,100 |
| 27 Jun 2024 | 4.3900 | 4.5050 | 4.2800 | 4.3400 | 4.3400 | 822,100 |
| 26 Jun 2024 | 4.1600 | 4.3700 | 4.0650 | 4.3400 | 4.3400 | 814,500 |
| 25 Jun 2024 | 4.2100 | 4.3750 | 4.1150 | 4.2600 | 4.2600 | 587,100 |
| 24 Jun 2024 | 4.6000 | 4.6600 | 4.1750 | 4.2600 | 4.2600 | 810,400 |
| 21 Jun 2024 | 4.8900 | 5.1300 | 4.5800 | 4.5950 | 4.5950 | 1,389,500 |
| 20 Jun 2024 | 4.9900 | 5.0000 | 4.4800 | 4.8500 | 4.8500 | 689,500 |
| 18 Jun 2024 | 4.9000 | 5.3300 | 4.8950 | 5.0700 | 5.0700 | 937,600 |
| 17 Jun 2024 | 4.4400 | 4.9450 | 4.4400 | 4.8800 | 4.8800 | 658,700 |
| 14 Jun 2024 | 4.4900 | 4.5400 | 4.3510 | 4.4700 | 4.4700 | 618,100 |
| 13 Jun 2024 | 4.7800 | 4.8800 | 4.4750 | 4.5300 | 4.5300 | 740,300 |
| 12 Jun 2024 | 4.9400 | 5.2800 | 4.7800 | 4.8000 | 4.8000 | 986,200 |
| 11 Jun 2024 | 4.5500 | 4.9450 | 4.3250 | 4.7700 | 4.7700 | 1,058,200 |
| 10 Jun 2024 | 4.6700 | 4.8400 | 4.5850 | 4.6100 | 4.6100 | 874,500 |
| 07 Jun 2024 | 5.0100 | 5.2000 | 4.7150 | 4.7600 | 4.7600 | 824,300 |
| 06 Jun 2024 | 5.6400 | 5.6400 | 5.0150 | 5.2000 | 5.2000 | 1,224,700 |
| 05 Jun 2024 | 5.4500 | 5.7500 | 5.1900 | 5.7100 | 5.7100 | 1,305,200 |
| 04 Jun 2024 | 5.1500 | 5.4400 | 4.7000 | 5.3850 | 5.3850 | 1,241,800 |
| 03 Jun 2024 | 5.6000 | 5.6600 | 5.0950 | 5.1500 | 5.1500 | 1,231,000 |
| 31 May 2024 | 4.9500 | 5.6600 | 4.8800 | 5.4800 | 5.4800 | 2,705,600 |
| 30 May 2024 | 5.0000 | 5.1400 | 4.7700 | 4.8900 | 4.8900 | 1,172,000 |
| 29 May 2024 | 4.7500 | 5.0150 | 4.7000 | 4.9500 | 4.9500 | 870,600 |
| 28 May 2024 | 4.9000 | 5.0500 | 4.7600 | 4.8400 | 4.8400 | 862,400 |
| 24 May 2024 | 4.2600 | 4.8000 | 4.2600 | 4.7400 | 4.7400 | 1,048,600 |
| 23 May 2024 | 4.5200 | 4.5200 | 4.2000 | 4.2300 | 4.2300 | 507,800 |
| 22 May 2024 | 4.1000 | 4.5650 | 4.0800 | 4.4800 | 4.4800 | 956,900 |
| 21 May 2024 | 3.9400 | 4.2600 | 3.9400 | 4.1200 | 4.1200 | 564,300 |
| 20 May 2024 | 3.9100 | 4.1500 | 3.8710 | 3.9500 | 3.9500 | 562,000 |
| 17 May 2024 | 4.3500 | 4.3500 | 3.9330 | 3.9500 | 3.9500 | 785,900 |
| 16 May 2024 | 4.2700 | 4.3950 | 4.1150 | 4.3500 | 4.3500 | 656,300 |
| 15 May 2024 | 4.2500 | 4.3550 | 4.1000 | 4.2400 | 4.2400 | 693,300 |
| 14 May 2024 | 4.0400 | 4.4400 | 4.0100 | 4.1300 | 4.1300 | 1,561,400 |
| 13 May 2024 | 3.6600 | 4.0900 | 3.6600 | 3.8800 | 3.8800 | 775,400 |
| 10 May 2024 | 3.8900 | 3.9800 | 3.6400 | 3.7000 | 3.7000 | 784,100 |
| 09 May 2024 | 3.8300 | 3.8700 | 3.6600 | 3.8700 | 3.8700 | 675,400 |
| 08 May 2024 | 3.8800 | 4.0810 | 3.8100 | 3.8450 | 3.8450 | 923,600 |
| 07 May 2024 | 4.0200 | 4.0850 | 3.7600 | 4.0300 | 4.0300 | 982,900 |
| 06 May 2024 | 3.7900 | 4.1400 | 3.6400 | 3.9900 | 3.9900 | 1,546,000 |
| 03 May 2024 | 3.7000 | 4.0880 | 3.6700 | 3.7400 | 3.7400 | 2,088,900 |
| 02 May 2024 | 3.4100 | 3.7150 | 3.2700 | 3.6400 | 3.6400 | 1,829,300 |
| 01 May 2024 | 3.2000 | 3.6000 | 3.1710 | 3.3300 | 3.3300 | 1,709,600 |
| 30 Apr 2024 | 2.9400 | 3.2800 | 2.8350 | 3.1800 | 3.1800 | 1,208,800 |
| 29 Apr 2024 | 2.7500 | 3.1900 | 2.7300 | 2.9800 | 2.9800 | 1,840,600 |
| 26 Apr 2024 | 2.4300 | 2.8290 | 2.3610 | 2.7800 | 2.7800 | 1,704,600 |
| 25 Apr 2024 | 2.4800 | 2.4800 | 2.2800 | 2.3900 | 2.3900 | 1,175,900 |
| 24 Apr 2024 | 2.5800 | 2.6950 | 2.4300 | 2.4700 | 2.4700 | 1,482,600 |
| 23 Apr 2024 | 2.5300 | 2.7400 | 2.5100 | 2.5900 | 2.5900 | 1,115,600 |
| 22 Apr 2024 | 2.6800 | 2.7190 | 2.5100 | 2.5600 | 2.5600 | 1,012,800 |
| 19 Apr 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6800 | 2.6800 | 895,300 |
| 18 Apr 2024 | 2.7700 | 2.8900 | 2.6600 | 2.6900 | 2.6900 | 1,031,100 |
| 17 Apr 2024 | 2.7600 | 2.8400 | 2.6700 | 2.7400 | 2.7400 | 742,100 |
| 16 Apr 2024 | 2.6000 | 2.7400 | 2.5440 | 2.6950 | 2.6950 | 1,083,400 |
| 15 Apr 2024 | 2.6100 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 1,076,900 |
| 12 Apr 2024 | 2.5600 | 2.7750 | 2.5600 | 2.6100 | 2.6100 | 1,121,200 |
| 11 Apr 2024 | 2.5800 | 2.6500 | 2.4600 | 2.6000 | 2.6000 | 816,400 |
| 10 Apr 2024 | 2.7000 | 2.7000 | 2.5600 | 2.5800 | 2.5800 | 895,800 |
| 09 Apr 2024 | 2.9000 | 2.9160 | 2.7100 | 2.7800 | 2.7800 | 939,500 |
| 08 Apr 2024 | 2.8300 | 2.8600 | 2.7100 | 2.8300 | 2.8300 | 658,600 |
| 05 Apr 2024 | 2.7700 | 2.8300 | 2.6700 | 2.7900 | 2.7900 | 1,026,400 |
| 04 Apr 2024 | 2.8800 | 2.9960 | 2.7800 | 2.8100 | 2.8100 | 782,400 |
| 03 Apr 2024 | 2.7000 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 896,300 |
| 02 Apr 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 667,600 |
| 01 Apr 2024 | 2.9400 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 437,400 |
| 28 Mar 2024 | 2.8600 | 3.0700 | 2.8500 | 2.9100 | 2.9100 | 970,000 |
| 27 Mar 2024 | 2.7700 | 2.8600 | 2.6750 | 2.8400 | 2.8400 | 980,100 |
| 26 Mar 2024 | 2.7400 | 3.0300 | 2.6800 | 2.7000 | 2.7000 | 1,151,300 |
| 25 Mar 2024 | 2.7100 | 2.8450 | 2.6700 | 2.7100 | 2.7100 | 762,500 |
| 22 Mar 2024 | 2.8600 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 570,400 |
| 21 Mar 2024 | 2.9400 | 3.0620 | 2.8550 | 2.8800 | 2.8800 | 789,000 |
| 20 Mar 2024 | 2.7000 | 2.9400 | 2.6700 | 2.9100 | 2.9100 | 1,014,900 |
| 19 Mar 2024 | 2.6600 | 2.7400 | 2.6240 | 2.7000 | 2.7000 | 625,400 |
| 18 Mar 2024 | 2.6700 | 2.7650 | 2.6000 | 2.6700 | 2.6700 | 757,100 |
| 15 Mar 2024 | 2.6700 | 2.8700 | 2.6000 | 2.6800 | 2.6800 | 2,937,200 |
| 14 Mar 2024 | 2.8800 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 1,496,300 |
| 13 Mar 2024 | 3.0600 | 3.1550 | 2.7700 | 2.8000 | 2.8000 | 979,900 |
| 12 Mar 2024 | 3.1400 | 3.1750 | 3.0000 | 3.0800 | 3.0800 | 651,100 |
| 11 Mar 2024 | 3.3800 | 3.6400 | 3.0950 | 3.1500 | 3.1500 | 1,024,300 |
| 08 Mar 2024 | 3.1200 | 3.4500 | 3.1200 | 3.4200 | 3.4200 | 1,648,200 |
| 07 Mar 2024 | 2.8000 | 3.1450 | 2.7500 | 3.0300 | 3.0300 | 1,138,300 |
| 06 Mar 2024 | 2.9300 | 2.9800 | 2.7400 | 2.7800 | 2.7800 | 871,700 |
| 05 Mar 2024 | 2.9500 | 3.0750 | 2.8600 | 2.8800 | 2.8800 | 690,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.