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

Tpi Composites Inc (NQ: TPIC )

1.990 -0.150 (-7.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 2.210 2.210 1.970 1.990 969,472 -0.15(-7.01%)
Nov 25, 2024 2.110 2.230 2.075 2.140 685,207 +0.12(+5.94%)
Nov 22, 2024 1.940 2.110 1.940 2.020 598,226 +0.07(+3.59%)
Nov 21, 2024 1.980 2.020 1.920 1.950 605,689 -0.05(-2.50%)
Nov 20, 2024 2.020 2.041 1.930 2.000 881,825 -0.02(-0.99%)
Nov 19, 2024 2.050 2.160 1.960 2.020 803,857 -0.04(-1.94%)
Nov 18, 2024 2.250 2.250 2.010 2.060 1,118,319 -0.11(-5.07%)
Nov 15, 2024 2.280 2.280 2.140 2.170 1,234,215 -0.21(-8.82%)
Nov 14, 2024 2.170 2.530 2.170 2.380 1,469,055 +0.26(+12.26%)
Nov 13, 2024 2.350 2.400 2.110 2.120 857,905 -0.15(-6.61%)
Nov 12, 2024 2.540 2.550 2.130 2.270 2,136,031 -0.33(-12.69%)
Nov 11, 2024 2.840 2.840 2.560 2.600 607,354 -0.21(-7.64%)
Nov 08, 2024 2.900 3.000 2.500 2.815 1,441,155 +0.02(+0.72%)
Nov 07, 2024 3.030 3.079 2.770 2.795 1,378,280 -0.17(-5.57%)
Nov 06, 2024 3.400 3.410 2.670 2.960 2,641,076 -0.77(-20.64%)
Nov 05, 2024 3.500 3.761 3.465 3.730 558,294 +0.20(+5.67%)
Nov 04, 2024 3.470 3.700 3.450 3.530 414,175 +0.08(+2.32%)
Nov 01, 2024 3.410 3.510 3.360 3.450 326,776 +0.05(+1.32%)
Oct 31, 2024 3.420 3.440 3.310 3.405 364,924 -0.02(-0.44%)
Oct 30, 2024 3.370 3.565 3.310 3.420 291,759 +0.04(+1.18%)
Oct 29, 2024 3.520 3.520 3.360 3.380 334,749 -0.15(-4.25%)
Oct 28, 2024 3.500 3.695 3.440 3.530 398,636 +0.07(+2.02%)
Oct 25, 2024 3.470 3.610 3.380 3.460 350,311 +0.06(+1.76%)
Oct 24, 2024 3.400 3.450 3.280 3.400 482,382 +0.06(+1.80%)
Oct 23, 2024 3.530 3.600 3.322 3.340 702,059 -0.26(-7.22%)
Oct 22, 2024 3.880 3.950 3.571 3.600 638,382 -0.32(-8.16%)
Oct 21, 2024 4.260 4.310 3.865 3.920 519,051 -0.36(-8.30%)
Oct 18, 2024 4.270 4.550 4.170 4.275 493,549 +0.04(+1.06%)
Oct 17, 2024 4.630 4.645 4.180 4.230 578,738 -0.47(-10.00%)
Oct 16, 2024 4.780 5.000 4.600 4.700 1,483,762 -0.08(-1.67%)
Oct 15, 2024 4.920 5.090 4.700 4.780 437,781 -0.14(-2.85%)
Oct 14, 2024 4.630 5.150 4.510 4.920 620,393 +0.32(+6.96%)
Oct 11, 2024 4.230 4.680 4.230 4.600 535,948 +0.32(+7.48%)
Oct 10, 2024 4.350 4.350 4.200 4.280 240,688 -0.10(-2.28%)
Oct 09, 2024 4.510 4.570 4.370 4.380 220,165 -0.14(-3.10%)
Oct 08, 2024 4.420 4.530 4.290 4.520 188,504 +0.09(+2.03%)
Oct 07, 2024 4.490 4.490 4.310 4.430 197,141 -0.04(-0.89%)
Oct 04, 2024 4.400 4.560 4.310 4.470 254,689 +0.16(+3.71%)
Oct 03, 2024 4.390 4.410 4.240 4.310 268,425 -0.11(-2.49%)
Oct 02, 2024 4.440 4.560 4.220 4.420 282,645 -0.07(-1.56%)
Oct 01, 2024 4.500 4.700 4.440 4.490 454,037 -0.06(-1.32%)
Sep 30, 2024 4.560 4.600 4.385 4.550 423,516 +0.02(+0.44%)
Sep 27, 2024 4.380 4.600 4.290 4.530 810,676 +0.25(+5.84%)
Sep 26, 2024 4.540 4.551 4.080 4.280 600,890 -0.17(-3.82%)
Sep 25, 2024 4.560 4.590 4.430 4.450 313,766 -0.10(-2.20%)
Sep 24, 2024 4.510 4.600 4.420 4.550 444,762 +0.08(+1.79%)
Sep 23, 2024 4.490 4.500 4.190 4.470 417,575 +0.05(+1.13%)
Sep 20, 2024 4.540 4.650 4.320 4.420 1,725,946 -0.16(-3.49%)
Sep 19, 2024 4.550 4.600 4.240 4.580 1,134,477 +0.21(+4.81%)
Sep 18, 2024 4.380 4.640 4.290 4.370 714,470 +0.00(+0.00%)
Sep 17, 2024 4.400 4.490 4.230 4.370 508,184 -0.01(-0.23%)
Sep 16, 2024 4.110 4.478 4.032 4.380 763,966 +0.31(+7.62%)
Sep 13, 2024 3.770 4.150 3.770 4.070 684,072 +0.31(+8.24%)
Sep 12, 2024 3.690 3.910 3.680 3.760 312,183 +0.03(+0.80%)
Sep 11, 2024 3.520 3.840 3.480 3.730 497,594 +0.25(+7.18%)
Sep 10, 2024 3.460 3.505 3.350 3.480 371,197 -0.00(-0.14%)
Sep 09, 2024 3.590 3.590 3.480 3.485 266,607 -0.12(-3.46%)
Sep 06, 2024 3.900 3.949 3.420 3.610 608,084 -0.29(-7.44%)
Sep 05, 2024 3.940 3.980 3.775 3.900 324,264 -0.01(-0.26%)
Sep 04, 2024 3.940 3.985 3.800 3.910 278,827 -0.05(-1.26%)
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.