TPI Composites, Inc. - Common Stock (TPIC)
0.8692
+0.0745 (9.37%)
NASDAQ · Last Trade: Apr 3rd, 2:21 AM EDT
Historical Prices For TPI Composites, Inc. - Common Stock (TPIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.80 | 0.87 | 0.77 | 0.87 | 669,814 | 0.87 |
| 4/01/2025 | 0.80 | 0.82 | 0.77 | 0.79 | 304,113 | 0.79 |
| 3/31/2025 | 0.77 | 0.84 | 0.73 | 0.81 | 557,955 | 0.81 |
| 3/28/2025 | 0.86 | 0.87 | 0.77 | 0.78 | 1,563,525 | 0.78 |
| 3/27/2025 | 0.83 | 0.87 | 0.81 | 0.85 | 547,247 | 0.85 |
| 3/26/2025 | 0.95 | 0.96 | 0.85 | 0.85 | 746,932 | 0.85 |
| 3/25/2025 | 0.88 | 1.00 | 0.82 | 0.99 | 1,537,991 | 0.99 |
| 3/24/2025 | 0.85 | 0.90 | 0.82 | 0.87 | 677,275 | 0.87 |
| 3/21/2025 | 0.88 | 0.89 | 0.79 | 0.83 | 2,320,687 | 0.83 |
| 3/20/2025 | 1.01 | 1.03 | 0.88 | 0.89 | 1,260,777 | 0.89 |
| 3/19/2025 | 1.03 | 1.06 | 1.00 | 1.01 | 396,604 | 1.01 |
| 3/18/2025 | 1.11 | 1.13 | 1.03 | 1.04 | 593,804 | 1.04 |
| 3/17/2025 | 1.07 | 1.23 | 1.07 | 1.20 | 770,278 | 1.20 |
| 3/14/2025 | 0.98 | 1.10 | 0.98 | 1.07 | 841,422 | 1.07 |
| 3/13/2025 | 1.01 | 1.07 | 0.96 | 0.97 | 996,926 | 0.97 |
| 3/12/2025 | 1.03 | 1.04 | 0.98 | 0.98 | 381,931 | 0.98 |
| 3/11/2025 | 1.01 | 1.05 | 1.00 | 1.03 | 452,304 | 1.03 |
| 3/10/2025 | 1.01 | 1.10 | 0.99 | 1.02 | 934,094 | 1.02 |
| 3/07/2025 | 1.07 | 1.09 | 1.01 | 1.03 | 786,057 | 1.03 |
| 3/06/2025 | 1.05 | 1.10 | 1.05 | 1.08 | 471,425 | 1.08 |
| 3/05/2025 | 1.17 | 1.17 | 1.05 | 1.08 | 746,563 | 1.08 |
| 3/04/2025 | 1.00 | 1.21 | 1.00 | 1.17 | 1,361,025 | 1.17 |
| 3/03/2025 | 1.13 | 1.15 | 0.98 | 0.98 | 1,030,319 | 0.98 |
| 2/28/2025 | 1.07 | 1.26 | 1.06 | 1.13 | 1,952,979 | 1.13 |
| 2/27/2025 | 1.12 | 1.15 | 1.01 | 1.04 | 1,259,602 | 1.04 |
| 2/26/2025 | 1.24 | 1.28 | 1.13 | 1.14 | 1,293,422 | 1.14 |
| 2/25/2025 | 1.32 | 1.32 | 1.18 | 1.22 | 1,096,279 | 1.22 |
| 2/24/2025 | 1.55 | 1.55 | 1.31 | 1.32 | 1,040,138 | 1.32 |
| 2/21/2025 | 1.38 | 1.82 | 1.38 | 1.46 | 3,147,501 | 1.46 |
| 2/20/2025 | 1.45 | 1.47 | 1.37 | 1.46 | 870,378 | 1.46 |
| 2/19/2025 | 1.36 | 1.50 | 1.33 | 1.42 | 1,000,583 | 1.42 |
| 2/18/2025 | 1.38 | 1.44 | 1.30 | 1.36 | 879,512 | 1.36 |
| 2/14/2025 | 1.35 | 1.44 | 1.30 | 1.32 | 603,147 | 1.32 |
| 2/13/2025 | 1.26 | 1.35 | 1.25 | 1.32 | 728,466 | 1.32 |
| 2/12/2025 | 1.30 | 1.31 | 1.22 | 1.23 | 750,793 | 1.23 |
| 2/11/2025 | 1.36 | 1.40 | 1.32 | 1.32 | 398,152 | 1.32 |
| 2/10/2025 | 1.42 | 1.45 | 1.36 | 1.37 | 400,406 | 1.37 |
| 2/07/2025 | 1.52 | 1.52 | 1.38 | 1.38 | 363,247 | 1.38 |
| 2/06/2025 | 1.47 | 1.56 | 1.47 | 1.51 | 503,934 | 1.51 |
| 2/05/2025 | 1.43 | 1.47 | 1.37 | 1.46 | 619,641 | 1.46 |
| 2/04/2025 | 1.55 | 1.55 | 1.39 | 1.42 | 973,130 | 1.42 |
| 2/03/2025 | 1.60 | 1.62 | 1.51 | 1.52 | 733,376 | 1.52 |
| 1/31/2025 | 1.63 | 1.77 | 1.60 | 1.63 | 1,385,907 | 1.63 |
| 1/30/2025 | 1.62 | 1.71 | 1.58 | 1.63 | 578,359 | 1.63 |
| 1/29/2025 | 1.68 | 1.69 | 1.53 | 1.56 | 588,140 | 1.56 |
| 1/28/2025 | 1.76 | 1.81 | 1.62 | 1.66 | 1,437,332 | 1.66 |
| 1/27/2025 | 1.67 | 1.78 | 1.55 | 1.75 | 1,061,218 | 1.75 |
| 1/24/2025 | 1.53 | 1.70 | 1.49 | 1.68 | 958,951 | 1.68 |
| 1/23/2025 | 1.53 | 1.64 | 1.49 | 1.51 | 806,512 | 1.51 |
| 1/22/2025 | 1.44 | 1.58 | 1.33 | 1.57 | 1,650,303 | 1.57 |
| 1/21/2025 | 1.50 | 1.52 | 1.33 | 1.46 | 657,579 | 1.46 |
| 1/17/2025 | 1.52 | 1.60 | 1.49 | 1.56 | 676,942 | 1.56 |
| 1/16/2025 | 1.45 | 1.53 | 1.40 | 1.50 | 520,557 | 1.50 |
| 1/15/2025 | 1.55 | 1.56 | 1.43 | 1.47 | 685,013 | 1.47 |
| 1/14/2025 | 1.47 | 1.55 | 1.40 | 1.47 | 783,415 | 1.47 |
| 1/13/2025 | 1.55 | 1.55 | 1.39 | 1.44 | 657,987 | 1.44 |
| 1/10/2025 | 1.57 | 1.58 | 1.42 | 1.56 | 948,014 | 1.56 |
| 1/08/2025 | 1.69 | 1.69 | 1.54 | 1.64 | 1,394,217 | 1.64 |
| 1/07/2025 | 1.86 | 1.95 | 1.70 | 1.75 | 1,997,808 | 1.75 |
| 1/06/2025 | 1.93 | 2.08 | 1.84 | 1.87 | 1,322,113 | 1.87 |
| 1/03/2025 | 1.83 | 2.05 | 1.80 | 1.92 | 2,199,568 | 1.92 |