Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpi Composites Inc (NQ: TPIC )

3.950 -0.400 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.080 5.240 4.960 5.050 1,241,453 +0.00(+0.00%)
Aug 30, 2023 5.170 5.320 5.030 5.050 1,196,476 -0.27(-5.08%)
Aug 29, 2023 4.990 5.350 4.800 5.320 1,115,184 +0.30(+5.98%)
Aug 28, 2023 4.740 5.030 4.710 5.020 1,076,124 +0.35(+7.49%)
Aug 25, 2023 4.420 4.720 4.350 4.670 1,252,528 +0.29(+6.62%)
Aug 24, 2023 4.880 4.880 4.310 4.380 1,472,757 -0.50(-10.25%)
Aug 23, 2023 4.940 5.010 4.760 4.880 1,056,231 -0.04(-0.81%)
Aug 22, 2023 5.050 5.430 4.870 4.920 1,362,574 -0.09(-1.80%)
Aug 21, 2023 4.880 5.210 4.671 5.010 1,495,823 +0.25(+5.25%)
Aug 18, 2023 4.760 4.960 4.740 4.760 1,267,571 -0.07(-1.45%)
Aug 17, 2023 4.610 4.880 4.600 4.830 2,400,607 +0.25(+5.46%)
Aug 16, 2023 4.750 4.920 4.480 4.580 2,023,606 -0.22(-4.58%)
Aug 15, 2023 5.750 5.750 4.770 4.800 3,300,363 -1.04(-17.81%)
Aug 14, 2023 6.000 6.051 5.300 5.840 2,460,810 -0.54(-8.46%)
Aug 11, 2023 6.310 6.470 6.170 6.380 661,073 -0.03(-0.47%)
Aug 10, 2023 6.290 6.560 6.150 6.410 1,011,058 +0.09(+1.42%)
Aug 09, 2023 6.030 6.320 5.990 6.320 1,191,624 +0.30(+4.98%)
Aug 08, 2023 6.050 6.054 5.450 6.020 1,793,396 -0.20(-3.22%)
Aug 07, 2023 6.630 6.760 6.200 6.220 1,223,233 -0.41(-6.18%)
Aug 04, 2023 6.030 7.030 6.030 6.630 3,423,977 +0.43(+6.94%)
Aug 03, 2023 5.860 6.300 5.850 6.200 1,758,999 +0.23(+3.85%)
Aug 02, 2023 5.600 5.990 5.530 5.970 2,478,667 +0.23(+4.01%)
Aug 01, 2023 5.830 5.956 5.690 5.740 2,171,431 -0.20(-3.37%)
Jul 31, 2023 6.010 6.120 5.860 5.940 3,527,302 -0.01(-0.25%)
Jul 28, 2023 6.750 6.870 5.560 5.955 4,896,671 -0.64(-9.77%)
Jul 27, 2023 8.390 8.430 6.520 6.600 7,890,676 -4.06(-38.09%)
Jul 26, 2023 9.890 11.05 9.890 10.66 941,685 +0.67(+6.71%)
Jul 25, 2023 10.09 10.13 9.790 9.990 520,090 -0.05(-0.50%)
Jul 24, 2023 9.940 10.15 9.840 10.04 382,863 +0.20(+2.03%)
Jul 21, 2023 10.38 10.38 9.770 9.840 504,307 -0.43(-4.19%)
Jul 20, 2023 10.49 10.49 10.14 10.27 412,462 -0.26(-2.47%)
Jul 19, 2023 10.53 10.79 10.29 10.53 796,837 +0.23(+2.23%)
Jul 18, 2023 10.14 10.74 10.14 10.30 341,945 +0.15(+1.48%)
Jul 17, 2023 9.690 10.44 9.420 10.15 667,042 +0.39(+4.00%)
Jul 14, 2023 10.14 10.16 9.570 9.760 509,756 -0.41(-4.03%)
Jul 13, 2023 10.28 10.36 9.850 10.17 615,229 -0.02(-0.20%)
Jul 12, 2023 10.55 10.55 10.05 10.19 425,107 +0.01(+0.10%)
Jul 11, 2023 10.34 10.53 10.00 10.18 827,830 -0.10(-0.97%)
Jul 10, 2023 9.720 10.34 9.570 10.28 572,350 +0.49(+5.01%)
Jul 07, 2023 9.890 10.24 9.780 9.790 882,740 -0.02(-0.20%)
Jul 06, 2023 10.06 10.06 9.350 9.810 947,972 -0.48(-4.66%)
Jul 05, 2023 10.39 10.87 10.18 10.29 796,798 -0.26(-2.46%)
Jul 03, 2023 10.39 10.88 10.38 10.55 382,517 +0.18(+1.74%)
Jun 30, 2023 10.36 10.48 10.10 10.37 684,338 +0.22(+2.17%)
Jun 29, 2023 9.840 10.46 9.790 10.15 1,055,098 +0.33(+3.36%)
Jun 28, 2023 9.170 9.890 9.080 9.820 932,155 +0.71(+7.79%)
Jun 27, 2023 8.800 9.270 8.710 9.110 722,251 +0.35(+4.00%)
Jun 26, 2023 9.000 9.230 8.745 8.760 1,148,237 -0.24(-2.67%)
Jun 23, 2023 9.770 9.810 8.870 9.000 2,471,008 -1.02(-10.18%)
Jun 22, 2023 10.53 10.53 9.995 10.02 806,914 -0.60(-5.65%)
Jun 21, 2023 10.56 10.79 10.16 10.62 804,292 -0.10(-0.93%)
Jun 20, 2023 11.03 11.08 10.60 10.72 900,072 -0.27(-2.46%)
Jun 16, 2023 11.51 11.52 10.63 10.99 1,655,891 -0.40(-3.51%)
Jun 15, 2023 10.87 11.46 10.84 11.39 598,371 +0.42(+3.83%)
Jun 14, 2023 11.89 11.89 10.75 10.97 960,210 -0.90(-7.58%)
Jun 13, 2023 11.70 12.21 11.62 11.87 632,037 +0.35(+3.04%)
Jun 12, 2023 11.52 11.98 11.31 11.52 540,693 -0.04(-0.35%)
Jun 09, 2023 11.59 11.78 11.48 11.56 351,706 +0.07(+0.61%)
Jun 08, 2023 11.63 11.63 11.10 11.49 431,664 -0.04(-0.35%)
Jun 07, 2023 11.94 12.13 11.42 11.53 497,280 -0.22(-1.87%)
Jun 06, 2023 11.41 12.12 11.37 11.75 624,357 +0.29(+2.53%)
Jun 05, 2023 11.36 12.24 11.14 11.46 1,010,253 +0.04(+0.35%)
Jun 02, 2023 11.13 11.43 10.83 11.42 1,670,259 +0.61(+5.64%)
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.