Canada markets open in 6 hours 6 minutes

TPI Composites, Inc. (TPIC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.3300+0.1500 (+4.72%)
At close: 04:00PM EDT
3.3500 +0.02 (+0.60%)
After hours: 06:41PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243.20003.60003.17103.33003.33001,709,200
Apr 30, 20242.94003.28002.83503.18003.18001,208,800
Apr 29, 20242.75003.19002.73002.98002.98001,840,600
Apr 26, 20242.43002.82902.36102.78002.78001,704,600
Apr 25, 20242.48002.48002.28002.39002.39001,175,900
Apr 24, 20242.58002.69502.43002.47002.47001,482,600
Apr 23, 20242.53002.74002.51002.59002.59001,115,600
Apr 22, 20242.68002.71902.51002.56002.56001,012,800
Apr 19, 20242.67002.72002.58002.68002.6800895,300
Apr 18, 20242.77002.89002.66002.69002.69001,031,100
Apr 17, 20242.76002.84002.67002.74002.7400742,100
Apr 16, 20242.60002.74002.54402.69502.69501,083,400
Apr 15, 20242.61002.66002.54002.66002.66001,076,900
Apr 12, 20242.56002.77502.56002.61002.61001,121,200
Apr 11, 20242.58002.65002.46002.60002.6000816,400
Apr 10, 20242.70002.70002.56002.58002.5800895,800
Apr 09, 20242.90002.91602.71002.78002.7800939,500
Apr 08, 20242.83002.86002.71002.83002.8300658,600
Apr 05, 20242.77002.83002.67002.79002.79001,026,400
Apr 04, 20242.88002.99602.78002.81002.8100782,400
Apr 03, 20242.70002.84002.66002.83002.8300896,300
Apr 02, 20242.78002.78002.69002.73002.7300667,600
Apr 01, 20242.94002.99002.80002.85002.8500437,400
Mar 28, 20242.86003.07002.85002.91002.9100970,000
Mar 27, 20242.77002.86002.67502.84002.8400980,100
Mar 26, 20242.74003.03002.68002.70002.70001,151,300
Mar 25, 20242.71002.84502.67002.71002.7100762,500
Mar 22, 20242.86002.89002.71002.71002.7100570,400
Mar 21, 20242.94003.06202.85502.88002.8800789,000
Mar 20, 20242.70002.94002.67002.91002.91001,014,900
Mar 19, 20242.66002.74002.62402.70002.7000625,400
Mar 18, 20242.67002.76502.60002.67002.6700757,100
Mar 15, 20242.67002.87002.60002.68002.68002,937,200
Mar 14, 20242.88002.92002.65002.66002.66001,496,300
Mar 13, 20243.06003.15502.77002.80002.8000979,900
Mar 12, 20243.14003.17503.00003.08003.0800651,100
Mar 11, 20243.38003.64003.09503.15003.15001,024,300
Mar 08, 20243.12003.45003.12003.42003.42001,648,200
Mar 07, 20242.80003.14502.75003.03003.03001,138,300
Mar 06, 20242.93002.98002.74002.78002.7800871,700
Mar 05, 20242.95003.07502.86002.88002.8800690,700
Mar 04, 20242.82003.09002.66003.03003.03001,125,300
Mar 01, 20242.77003.01002.75002.78002.78001,154,700
Feb 29, 20242.97002.98002.58002.79002.79002,301,100
Feb 28, 20243.05003.05002.87002.88002.8800650,100
Feb 27, 20243.08003.20002.93003.11003.11001,028,800
Feb 26, 20243.01003.25002.97503.05003.05001,170,300
Feb 23, 20242.56003.13502.52002.99002.99003,034,200
Feb 22, 20242.63002.63002.39002.51002.51001,605,000
Feb 21, 20242.73002.73502.54002.59002.5900645,600
Feb 20, 20242.94802.94802.72502.74002.7400875,300
Feb 16, 20243.05003.14002.92502.94002.9400788,100
Feb 15, 20243.19003.25502.97503.19003.19001,030,800
Feb 14, 20243.01003.13902.96003.11003.1100506,500
Feb 13, 20242.97003.09002.90002.93002.9300989,100
Feb 12, 20242.85003.33002.83003.23003.23001,786,700
Feb 09, 20242.75002.82502.70302.81002.8100500,300
Feb 08, 20242.58002.80002.55002.74002.7400688,900
Feb 07, 20242.64002.74002.57002.59002.5900743,300
Feb 06, 20242.45002.58002.31002.56002.5600829,100
Feb 05, 20242.62002.63002.31002.35002.35001,842,700
Feb 02, 20242.82002.82002.68102.70002.7000681,600
Feb 01, 20242.80002.94002.74002.91002.9100926,400
Jan 31, 20242.98003.03502.70002.70002.7000975,700
Jan 30, 20242.98003.05002.84002.93002.9300881,500
Jan 29, 20242.79003.09502.70003.08003.0800937,100
Jan 26, 20242.85002.94002.75002.76502.7650759,900
Jan 25, 20242.84002.89002.67002.82002.8200880,200
Jan 24, 20243.15003.15002.74302.75002.7500902,100
Jan 23, 20243.03003.16502.94003.01003.01001,418,100
Jan 22, 20242.65003.03002.63502.92002.92001,719,400
Jan 19, 20242.72002.80002.46002.66002.66001,017,300
Jan 18, 20242.65002.73002.52302.70002.70001,026,100
Jan 17, 20242.79002.80502.54002.60002.60002,107,900
Jan 16, 20243.11003.12002.72502.80002.80001,667,700
Jan 12, 20243.60003.72002.94003.18003.18002,904,000
Jan 11, 20243.46003.48003.20503.27003.27001,315,100
Jan 10, 20243.55003.61003.44003.50003.5000903,500
Jan 09, 20243.21003.67003.21003.56003.56001,639,100
Jan 08, 20243.52003.52003.23003.31003.31001,494,200
Jan 05, 20243.54004.05003.39003.51003.51002,458,600
Jan 04, 20243.89003.90503.49003.57003.57001,438,400
Jan 03, 20243.97004.09003.73003.84003.84001,518,700
Jan 02, 20244.00004.57003.96004.15004.15001,506,500
Dec 29, 20234.39004.41004.11004.14004.14001,320,900
Dec 28, 20234.73004.88004.38004.39004.39002,223,300
Dec 27, 20234.24004.94004.21004.62004.62003,430,100
Dec 26, 20234.05004.38503.95004.21004.21001,579,000
Dec 22, 20233.37004.26003.32004.12004.12003,981,100
Dec 21, 20233.30003.47003.20003.37003.37001,254,500
Dec 20, 20233.59003.72003.15003.20003.20002,645,100
Dec 19, 20233.24003.75003.04503.69003.69003,688,100
Dec 18, 20233.26003.45003.03003.11003.11001,938,600
Dec 15, 20233.65003.96003.34003.41003.41006,486,100
Dec 14, 20232.61003.94002.55003.71003.710028,297,900
Dec 13, 20231.98002.14001.90002.14002.14002,352,000
Dec 12, 20232.08002.08001.90001.96001.96001,682,900
Dec 11, 20232.21002.23002.02002.06502.06501,269,700
Dec 08, 20232.35002.39602.18002.25002.2500953,800
Dec 07, 20232.55002.59002.31002.35002.3500823,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...