Stock Quote

Tpi Composites Inc (NQ: TPIC )

18.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 18.97 19.13 18.02 18.43 963,182 -0.44(-2.34%)
Nov 26, 2021 18.70 19.20 18.34 18.87 973,519 -0.78(-3.97%)
Nov 24, 2021 19.51 19.95 19.12 19.65 796,391 -0.18(-0.91%)
Nov 23, 2021 20.91 21.30 19.64 19.83 991,920 -1.03(-4.94%)
Nov 22, 2021 22.06 22.44 20.81 20.86 961,069 -0.88(-4.05%)
Nov 19, 2021 20.75 21.98 20.75 21.74 1,869,188 +0.61(+2.88%)
Nov 18, 2021 22.35 21.27 21.01 21.13 1,370,966 -1.27(-5.66%)
Nov 17, 2021 22.71 22.99 22.23 22.40 812,756 -0.36(-1.58%)
Nov 16, 2021 23.01 23.32 22.16 22.76 1,397,716 -0.35(-1.51%)
Nov 15, 2021 23.55 23.79 22.96 23.11 807,345 -0.55(-2.32%)
Nov 12, 2021 24.07 24.68 23.22 23.66 990,682 -0.22(-0.92%)
Nov 11, 2021 23.81 24.99 23.61 23.88 1,581,638 -0.88(-3.55%)
Nov 10, 2021 26.23 24.76 1,677,728 -1.21(-4.66%)
Nov 09, 2021 25.80 28.02 25.29 25.97 3,547,712 -5.13(-16.50%)
Nov 08, 2021 30.56 31.40 30.48 31.10 1,266,815 +1.57(+5.32%)
Nov 05, 2021 30.38 31.70 28.58 29.53 1,709,787 -3.24(-9.89%)
Nov 04, 2021 32.20 33.39 31.90 32.77 686,010 +0.91(+2.86%)
Nov 03, 2021 31.50 31.91 30.00 31.86 1,322,537 -1.50(-4.50%)
Nov 02, 2021 35.48 35.62 32.85 33.36 634,972 -2.25(-6.32%)
Nov 01, 2021 34.08 35.67 35.01 35.61 601,032 +1.98(+5.89%)
Oct 29, 2021 33.47 34.70 32.93 33.63 669,314 +0.06(+0.18%)
Oct 28, 2021 31.13 33.70 30.41 33.57 1,522,664 +2.67(+8.64%)
Oct 27, 2021 32.51 33.51 30.64 30.90 1,278,823 -1.29(-4.01%)
Oct 26, 2021 34.12 32.19 707,816 -1.72(-5.07%)
Oct 25, 2021 32.83 34.21 32.39 33.91 947,260 +1.12(+3.42%)
Oct 22, 2021 33.40 33.99 32.55 32.79 415,740 -0.99(-2.93%)
Oct 21, 2021 34.53 34.93 33.46 33.78 477,441 -0.84(-2.43%)
Oct 20, 2021 35.24 35.24 33.46 34.62 501,813 -0.39(-1.11%)
Oct 19, 2021 34.15 35.31 33.92 35.01 611,454 +1.04(+3.06%)
Oct 18, 2021 34.69 35.55 33.76 33.97 426,996 -1.51(-4.26%)
Oct 15, 2021 36.13 36.66 34.85 35.48 1,065,407 -0.25(-0.70%)
Oct 14, 2021 35.76 36.54 34.78 35.73 746,674 +0.81(+2.32%)
Oct 13, 2021 35.56 35.90 34.05 34.92 781,471 -0.56(-1.58%)
Oct 12, 2021 33.89 36.19 33.89 35.48 785,837 +1.59(+4.69%)
Oct 11, 2021 31.95 34.30 31.89 33.89 735,470 +2.30(+7.28%)
Oct 08, 2021 32.01 32.73 31.57 31.59 442,824 -0.47(-1.47%)
Oct 07, 2021 32.17 32.90 31.84 32.06 716,271 +0.34(+1.07%)
Oct 06, 2021 31.28 32.02 30.45 31.72 404,551 -0.35(-1.09%)
Oct 05, 2021 31.52 32.31 31.00 32.07 416,629 +0.59(+1.87%)
Oct 04, 2021 33.84 33.94 31.32 31.48 783,864 -2.62(-7.68%)
Oct 01, 2021 34.37 34.83 33.32 34.10 460,251 +0.35(+1.04%)
Sep 30, 2021 33.69 34.23 33.11 33.75 480,673 +0.33(+0.99%)
Sep 29, 2021 34.50 34.54 33.35 33.42 307,849 -0.89(-2.59%)
Sep 28, 2021 34.85 35.38 33.90 34.31 528,305 -1.17(-3.30%)
Sep 27, 2021 34.32 36.13 33.55 35.48 433,640 +1.01(+2.93%)
Sep 24, 2021 35.29 35.73 34.40 34.47 353,722 -1.31(-3.66%)
Sep 23, 2021 35.69 36.63 35.07 35.78 497,658 +0.67(+1.91%)
Sep 22, 2021 34.83 35.64 34.55 35.11 297,319 +0.38(+1.09%)
Sep 21, 2021 35.29 35.82 34.39 34.73 286,235 -0.27(-0.77%)
Sep 20, 2021 35.48 36.10 33.84 35.00 492,063 -1.73(-4.71%)
Sep 17, 2021 35.35 37.25 35.02 36.73 762,418 +1.63(+4.64%)
Sep 16, 2021 35.94 36.14 35.02 35.10 336,229 -1.19(-3.28%)
Sep 15, 2021 35.89 36.52 35.58 36.29 429,656 +0.47(+1.31%)
Sep 14, 2021 36.67 37.10 35.63 35.82 620,613 -0.55(-1.51%)
Sep 13, 2021 35.16 36.58 34.35 36.37 334,552 +1.21(+3.44%)
Sep 10, 2021 35.53 36.46 35.06 35.16 368,583 -0.10(-0.28%)
Sep 09, 2021 35.18 36.25 34.55 35.26 324,812 +0.06(+0.17%)
Sep 08, 2021 37.02 37.06 34.77 35.20 605,954 -2.09(-5.60%)
Sep 07, 2021 37.66 39.25 37.24 37.29 459,415 -0.11(-0.29%)
Sep 03, 2021 36.94 37.67 36.66 37.40 475,621 +0.47(+1.27%)
Sep 02, 2021 36.89 38.00 36.67 36.93 502,325 +0.60(+1.65%)
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.