Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,049.39 +27.18 (+0.54%) Dow
38,045.34 +292.03 (+0.77%) Nasdaq
15,756.27 +72.90 (+0.46%) Bitcoin USD
63,689.83 +2,455.79 (+4.01%) CMC Crypto 200
885.54 0.00 (0.00%)
TPI Composites, Inc. (TPIC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.7700 | 2.8650 | 2.6650 | 2.8550 | 2.8550 | 307,169 |
| 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 |
| 04 Mar 2024 | 2.8200 | 3.0900 | 2.6600 | 3.0300 | 3.0300 | 1,125,300 |
| 01 Mar 2024 | 2.7700 | 3.0100 | 2.7500 | 2.7800 | 2.7800 | 1,154,700 |
| 29 Feb 2024 | 2.9700 | 2.9800 | 2.5800 | 2.7900 | 2.7900 | 2,301,100 |
| 28 Feb 2024 | 3.0500 | 3.0500 | 2.8700 | 2.8800 | 2.8800 | 650,100 |
| 27 Feb 2024 | 3.0800 | 3.2000 | 2.9300 | 3.1100 | 3.1100 | 1,028,800 |
| 26 Feb 2024 | 3.0100 | 3.2500 | 2.9750 | 3.0500 | 3.0500 | 1,170,300 |
| 23 Feb 2024 | 2.5600 | 3.1350 | 2.5200 | 2.9900 | 2.9900 | 3,034,200 |
| 22 Feb 2024 | 2.6300 | 2.6300 | 2.3900 | 2.5100 | 2.5100 | 1,605,000 |
| 21 Feb 2024 | 2.7300 | 2.7350 | 2.5400 | 2.5900 | 2.5900 | 645,600 |
| 20 Feb 2024 | 2.9480 | 2.9480 | 2.7250 | 2.7400 | 2.7400 | 875,300 |
| 16 Feb 2024 | 3.0500 | 3.1400 | 2.9250 | 2.9400 | 2.9400 | 788,100 |
| 15 Feb 2024 | 3.1900 | 3.2550 | 2.9750 | 3.1900 | 3.1900 | 1,030,800 |
| 14 Feb 2024 | 3.0100 | 3.1390 | 2.9600 | 3.1100 | 3.1100 | 506,500 |
| 13 Feb 2024 | 2.9700 | 3.0900 | 2.9000 | 2.9300 | 2.9300 | 989,100 |
| 12 Feb 2024 | 2.8500 | 3.3300 | 2.8300 | 3.2300 | 3.2300 | 1,786,700 |
| 09 Feb 2024 | 2.7500 | 2.8250 | 2.7030 | 2.8100 | 2.8100 | 500,300 |
| 08 Feb 2024 | 2.5800 | 2.8000 | 2.5500 | 2.7400 | 2.7400 | 688,900 |
| 07 Feb 2024 | 2.6400 | 2.7400 | 2.5700 | 2.5900 | 2.5900 | 743,300 |
| 06 Feb 2024 | 2.4500 | 2.5800 | 2.3100 | 2.5600 | 2.5600 | 829,100 |
| 05 Feb 2024 | 2.6200 | 2.6300 | 2.3100 | 2.3500 | 2.3500 | 1,842,700 |
| 02 Feb 2024 | 2.8200 | 2.8200 | 2.6810 | 2.7000 | 2.7000 | 681,600 |
| 01 Feb 2024 | 2.8000 | 2.9400 | 2.7400 | 2.9100 | 2.9100 | 926,400 |
| 31 Jan 2024 | 2.9800 | 3.0350 | 2.7000 | 2.7000 | 2.7000 | 975,700 |
| 30 Jan 2024 | 2.9800 | 3.0500 | 2.8400 | 2.9300 | 2.9300 | 881,500 |
| 29 Jan 2024 | 2.7900 | 3.0950 | 2.7000 | 3.0800 | 3.0800 | 937,100 |
| 26 Jan 2024 | 2.8500 | 2.9400 | 2.7500 | 2.7650 | 2.7650 | 759,900 |
| 25 Jan 2024 | 2.8400 | 2.8900 | 2.6700 | 2.8200 | 2.8200 | 880,200 |
| 24 Jan 2024 | 3.1500 | 3.1500 | 2.7430 | 2.7500 | 2.7500 | 902,100 |
| 23 Jan 2024 | 3.0300 | 3.1650 | 2.9400 | 3.0100 | 3.0100 | 1,418,100 |
| 22 Jan 2024 | 2.6500 | 3.0300 | 2.6350 | 2.9200 | 2.9200 | 1,719,400 |
| 19 Jan 2024 | 2.7200 | 2.8000 | 2.4600 | 2.6600 | 2.6600 | 1,017,300 |
| 18 Jan 2024 | 2.6500 | 2.7300 | 2.5230 | 2.7000 | 2.7000 | 1,026,100 |
| 17 Jan 2024 | 2.7900 | 2.8050 | 2.5400 | 2.6000 | 2.6000 | 2,107,900 |
| 16 Jan 2024 | 3.1100 | 3.1200 | 2.7250 | 2.8000 | 2.8000 | 1,667,700 |
| 12 Jan 2024 | 3.6000 | 3.7200 | 2.9400 | 3.1800 | 3.1800 | 2,904,000 |
| 11 Jan 2024 | 3.4600 | 3.4800 | 3.2050 | 3.2700 | 3.2700 | 1,315,100 |
| 10 Jan 2024 | 3.5500 | 3.6100 | 3.4400 | 3.5000 | 3.5000 | 903,500 |
| 09 Jan 2024 | 3.2100 | 3.6700 | 3.2100 | 3.5600 | 3.5600 | 1,639,100 |
| 08 Jan 2024 | 3.5200 | 3.5200 | 3.2300 | 3.3100 | 3.3100 | 1,494,200 |
| 05 Jan 2024 | 3.5400 | 4.0500 | 3.3900 | 3.5100 | 3.5100 | 2,458,600 |
| 04 Jan 2024 | 3.8900 | 3.9050 | 3.4900 | 3.5700 | 3.5700 | 1,438,400 |
| 03 Jan 2024 | 3.9700 | 4.0900 | 3.7300 | 3.8400 | 3.8400 | 1,518,700 |
| 02 Jan 2024 | 4.0000 | 4.5700 | 3.9600 | 4.1500 | 4.1500 | 1,506,500 |
| 29 Dec 2023 | 4.3900 | 4.4100 | 4.1100 | 4.1400 | 4.1400 | 1,320,900 |
| 28 Dec 2023 | 4.7300 | 4.8800 | 4.3800 | 4.3900 | 4.3900 | 2,223,300 |
| 27 Dec 2023 | 4.2400 | 4.9400 | 4.2100 | 4.6200 | 4.6200 | 3,430,100 |
| 26 Dec 2023 | 4.0500 | 4.3850 | 3.9500 | 4.2100 | 4.2100 | 1,579,000 |
| 22 Dec 2023 | 3.3700 | 4.2600 | 3.3200 | 4.1200 | 4.1200 | 3,981,100 |
| 21 Dec 2023 | 3.3000 | 3.4700 | 3.2000 | 3.3700 | 3.3700 | 1,254,500 |
| 20 Dec 2023 | 3.5900 | 3.7200 | 3.1500 | 3.2000 | 3.2000 | 2,645,100 |
| 19 Dec 2023 | 3.2400 | 3.7500 | 3.0450 | 3.6900 | 3.6900 | 3,688,100 |
| 18 Dec 2023 | 3.2600 | 3.4500 | 3.0300 | 3.1100 | 3.1100 | 1,938,600 |
| 15 Dec 2023 | 3.6500 | 3.9600 | 3.3400 | 3.4100 | 3.4100 | 6,486,100 |
| 14 Dec 2023 | 2.6100 | 3.9400 | 2.5500 | 3.7100 | 3.7100 | 28,297,900 |
| 13 Dec 2023 | 1.9800 | 2.1400 | 1.9000 | 2.1400 | 2.1400 | 2,352,000 |
| 12 Dec 2023 | 2.0800 | 2.0800 | 1.9000 | 1.9600 | 1.9600 | 1,682,900 |
| 11 Dec 2023 | 2.2100 | 2.2300 | 2.0200 | 2.0650 | 2.0650 | 1,269,700 |
| 08 Dec 2023 | 2.3500 | 2.3960 | 2.1800 | 2.2500 | 2.2500 | 953,800 |
| 07 Dec 2023 | 2.5500 | 2.5900 | 2.3100 | 2.3500 | 2.3500 | 823,100 |
| 06 Dec 2023 | 2.5100 | 2.6700 | 2.4650 | 2.5350 | 2.5350 | 669,700 |
| 05 Dec 2023 | 2.8300 | 2.8900 | 2.4800 | 2.4850 | 2.4850 | 934,900 |
| 04 Dec 2023 | 2.5800 | 2.8890 | 2.5800 | 2.8200 | 2.8200 | 1,647,600 |
| 01 Dec 2023 | 2.1000 | 2.6100 | 2.0100 | 2.5700 | 2.5700 | 1,843,100 |
| 30 Nov 2023 | 2.2100 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 2,248,500 |
| 29 Nov 2023 | 2.2600 | 2.4600 | 2.2100 | 2.2100 | 2.2100 | 1,371,100 |
| 28 Nov 2023 | 2.1800 | 2.2700 | 2.1000 | 2.2500 | 2.2500 | 600,100 |
| 27 Nov 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2300 | 2.2300 | 1,037,700 |
| 24 Nov 2023 | 2.2900 | 2.3650 | 2.1800 | 2.3500 | 2.3500 | 328,100 |
| *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.