NasdaqGM - Delayed Quote USD

TPI Composites, Inc. (TPIC)

1.1600
+0.0100
+(0.87%)
At close: May 20 at 4:00:00 PM EDT
1.1600
0.00
(0.00%)
Pre-Market: 8:11:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20251.15001.35001.11501.16001.16001,152,500
May 19, 20251.10001.15001.03001.15001.1500498,600
May 16, 20251.10001.16001.10001.15001.1500552,000
May 15, 20251.01001.12001.00001.10001.1000456,800
May 14, 20251.03001.06501.00001.01001.0100344,600
May 13, 20250.93001.04500.92001.04001.0400520,600
May 12, 20250.88001.02000.88000.98900.9890483,100
May 9, 20251.04001.04000.83000.87000.8700722,000
May 8, 20251.00001.02000.98001.01001.0100242,000
May 7, 20250.94801.04000.94200.98600.9860292,400
May 6, 20250.96000.99900.93000.95300.9530187,700
May 5, 20250.96500.97000.94000.96500.9650187,900
May 2, 20250.93501.01000.90500.97400.9740487,200
May 1, 20250.91800.93900.91500.93600.9360258,100
Apr 30, 20250.84900.92000.80100.91400.9140414,300
Apr 29, 20250.91000.92600.84000.86300.8630184,000
Apr 28, 20250.90000.93400.89100.92800.9280324,200
Apr 25, 20250.88500.92900.83000.88700.8870589,400
Apr 24, 20250.80000.91000.80000.90000.9000560,300
Apr 23, 20250.80000.84400.76400.82000.8200395,200
Apr 22, 20250.79000.81500.72100.78800.7880363,200
Apr 21, 20250.70000.75600.65300.74500.7450429,900
Apr 17, 20250.72400.75000.71000.72500.7250292,600
Apr 16, 20250.78000.81800.71400.71700.7170268,200
Apr 15, 20250.85000.89600.78200.79500.7950202,800
Apr 14, 20250.83500.92000.81800.84600.8460293,000
Apr 11, 20250.75000.84600.72800.83000.8300284,700
Apr 10, 20250.81600.83000.73700.76100.7610147,500
Apr 9, 20250.69200.83000.65100.82000.8200927,300
Apr 8, 20250.68900.72300.68000.68400.6840422,900
Apr 7, 20250.68000.75000.63700.68500.68501,020,500
Apr 4, 20250.76200.78000.71000.72000.7200443,600
Apr 3, 20250.78000.85000.77500.77600.7760468,600
Apr 2, 20250.79600.87000.77000.86900.8690669,800
Apr 1, 20250.80000.81900.76800.79500.7950304,100
Mar 31, 20250.76900.83700.73300.80600.8060558,000
Mar 28, 20250.85700.87000.77000.78200.78201,563,500
Mar 27, 20250.83000.86600.81000.85100.8510547,100
Mar 26, 20250.94900.96500.85000.85200.8520746,900
Mar 25, 20250.88001.00000.82100.98700.98701,538,500
Mar 24, 20250.85000.90000.82000.86600.8660677,300
Mar 21, 20250.88400.89000.79000.83500.83502,320,700
Mar 20, 20251.01001.02900.88000.88700.88701,260,900
Mar 19, 20251.03001.06001.00001.01501.0150396,600
Mar 18, 20251.11001.12901.03001.04001.0400594,300
Mar 17, 20251.07001.22501.07001.20001.2000774,000
Mar 14, 20250.98401.10000.98401.07001.0700841,400
Mar 13, 20251.01001.07000.95600.97000.97001,002,000
Mar 12, 20251.03001.04400.98000.98500.9850381,900
Mar 11, 20251.01001.05001.00001.03001.0300452,300
Mar 10, 20251.01001.10000.99501.02001.0200933,900
Mar 7, 20251.07001.09001.01001.03001.0300786,100
Mar 6, 20251.05001.09801.05001.08001.0800471,400
Mar 5, 20251.17001.17001.05001.08501.0850746,600
Mar 4, 20251.00001.21001.00001.17001.17001,361,000
Mar 3, 20251.13001.14900.98000.98000.98001,030,900
Feb 28, 20251.07001.26001.06001.13001.13001,952,600
Feb 27, 20251.12001.14701.01001.04001.04001,334,500
Feb 26, 20251.24001.28301.13001.13501.13501,293,400
Feb 25, 20251.32001.32001.18001.22001.22001,096,900
Feb 24, 20251.55001.55001.31001.32001.32001,050,600
Feb 21, 20251.38001.82001.38001.45501.45503,147,400
Feb 20, 20251.45001.47001.37001.46001.4600877,500
Feb 19, 20251.36001.50501.33001.42001.42001,000,600
Feb 18, 20251.38001.44001.30001.36001.3600879,500
Feb 14, 20251.35001.44001.30001.32001.3200603,100
Feb 13, 20251.26001.35501.24501.32001.3200728,500
Feb 12, 20251.30001.31001.22001.23001.2300750,800
Feb 11, 20251.36001.40001.32001.32001.3200399,300
Feb 10, 20251.42001.45001.36001.37001.3700400,400
Feb 7, 20251.52001.52001.38001.38001.3800363,200
Feb 6, 20251.47001.56001.47001.51001.5100503,900
Feb 5, 20251.43001.47001.37001.46001.4600619,600
Feb 4, 20251.55001.55001.39001.42001.4200975,000
Feb 3, 20251.60001.62001.51001.52001.5200734,700
Jan 31, 20251.63001.77001.60001.63001.63001,385,900
Jan 30, 20251.62001.70501.58401.63001.6300579,300
Jan 29, 20251.68001.69001.53001.56001.5600588,100
Jan 28, 20251.76001.81001.62001.66001.66001,437,300
Jan 27, 20251.67001.78001.55201.75001.75001,062,300
Jan 24, 20251.53001.70001.49001.68001.6800958,900
Jan 23, 20251.53001.63501.49101.51001.5100806,500
Jan 22, 20251.44001.58001.33001.57001.57001,661,700
Jan 21, 20251.50001.52001.33001.46001.4600658,100
Jan 17, 20251.52001.60501.49001.56001.5600676,900
Jan 16, 20251.45001.53501.40001.50001.5000520,600
Jan 15, 20251.55001.56001.42501.47001.4700686,300
Jan 14, 20251.47001.55001.40001.47001.4700783,400
Jan 13, 20251.55001.55001.39001.44001.4400658,000
Jan 10, 20251.57001.58501.42001.56501.5650948,000
Jan 8, 20251.69001.69001.54001.64001.64001,394,200
Jan 7, 20251.86001.95001.70001.75001.75001,997,800
Jan 6, 20251.93002.08501.84001.87001.87001,325,200
Jan 3, 20251.83002.05001.80001.92001.92002,199,500
Jan 2, 20251.86001.91001.74001.79001.79001,395,700
Dec 31, 20241.76002.14901.75001.89001.89002,435,800
Dec 30, 20241.90001.91901.69001.75001.75002,203,400
Dec 27, 20241.97002.12001.82001.95001.95001,730,900
Dec 26, 20241.85002.16001.69001.95001.95002,303,900
Dec 24, 20241.79002.14501.67001.86001.86003,805,100
Dec 23, 20242.38002.39001.74001.81001.81005,031,500
Dec 20, 20241.23002.63001.22002.40002.400034,004,200
Dec 19, 20241.28001.28001.10001.22001.22002,388,200
Dec 18, 20241.21001.30001.15001.24001.24001,912,900
Dec 17, 20241.40001.40001.19001.20001.20001,522,800
Dec 16, 20241.27001.42001.22501.35501.35501,120,800
Dec 13, 20241.35001.37501.21001.23001.23001,245,000
Dec 12, 20241.32001.43001.32001.35001.35001,505,300
Dec 11, 20241.35001.55001.35001.44001.44001,766,200
Dec 10, 20241.51001.55001.33001.34001.34002,352,700
Dec 9, 20241.59001.69501.47001.51001.51002,148,400
Dec 6, 20241.70001.70501.57001.58001.58001,056,800
Dec 5, 20241.82001.86001.62001.65501.65501,792,800
Dec 4, 20241.93001.94501.72001.83001.83001,790,000
Dec 3, 20241.98002.03001.90001.93001.9300920,000
Dec 2, 20242.10002.19001.96001.97001.97001,534,700
Nov 29, 20242.05002.19002.03002.04002.0400635,700
Nov 27, 20242.00002.10001.98002.00002.0000430,900
Nov 26, 20242.21002.21001.97001.99001.9900969,500
Nov 25, 20242.11002.23002.07502.14002.1400685,200
Nov 22, 20241.94002.11001.94002.02002.0200598,200
Nov 21, 20241.98002.02001.92001.95001.9500605,700
Nov 20, 20242.02002.04101.93002.00002.0000881,800
Nov 19, 20242.05002.16001.96002.02002.0200804,000
Nov 18, 20242.25002.25002.01002.06002.06001,120,300
Nov 15, 20242.28002.28002.14002.17002.17001,234,100
Nov 14, 20242.17002.53002.17002.38002.38001,470,100
Nov 13, 20242.35002.40002.11002.12002.1200857,200
Nov 12, 20242.54002.55002.13002.27002.27002,137,200
Nov 11, 20242.84002.84002.56002.60002.6000607,600
Nov 8, 20242.90003.00002.50002.81502.81501,441,200
Nov 7, 20243.03003.07902.77002.79502.79501,379,900
Nov 6, 20243.40003.41002.67002.96002.96002,643,000
Nov 5, 20243.50003.76103.46503.73003.7300558,300
Nov 4, 20243.47003.70003.45003.53003.5300414,200
Nov 1, 20243.41003.51003.36003.45003.4500326,800
Oct 31, 20243.42003.44003.31003.40503.4050364,900
Oct 30, 20243.37003.56503.31003.42003.4200291,800
Oct 29, 20243.52003.52003.36003.38003.3800334,700
Oct 28, 20243.50003.69503.44003.53003.5300398,700
Oct 25, 20243.47003.61003.38003.46003.4600350,300
Oct 24, 20243.40003.45003.28003.40003.4000482,400
Oct 23, 20243.53003.60003.32203.34003.3400702,100
Oct 22, 20243.88003.95003.57103.60003.6000638,400
Oct 21, 20244.26004.31003.86503.92003.9200519,100
Oct 18, 20244.27004.55004.17004.27504.2750493,500
Oct 17, 20244.63004.64504.18004.23004.2300578,700
Oct 16, 20244.78005.00004.60004.70004.70001,483,800
Oct 15, 20244.92005.09004.70004.78004.7800437,800
Oct 14, 20244.63005.15004.51004.92004.9200620,500
Oct 11, 20244.23004.68004.23004.60004.6000535,900
Oct 10, 20244.35004.35004.20004.28004.2800240,700
Oct 9, 20244.51004.57004.37004.38004.3800220,200
Oct 8, 20244.42004.53004.29004.52004.5200188,500
Oct 7, 20244.49004.49004.31004.43004.4300197,100
Oct 4, 20244.40004.56004.31004.47004.4700254,700
Oct 3, 20244.39004.41004.24004.31004.3100268,200
Oct 2, 20244.44004.56004.22004.42004.4200282,600
Oct 1, 20244.50004.70004.44004.49004.4900454,200
Sep 30, 20244.56004.60004.38504.55004.5500423,500
Sep 27, 20244.38004.60004.29004.53004.5300810,700
Sep 26, 20244.54004.55104.08004.28004.2800600,900
Sep 25, 20244.56004.59004.43004.45004.4500314,600
Sep 24, 20244.51004.60004.42004.55004.5500444,800
Sep 23, 20244.49004.50004.19004.47004.4700417,600
Sep 20, 20244.54004.65004.32004.42004.42001,725,900
Sep 19, 20244.55004.60004.24004.58004.58001,134,500
Sep 18, 20244.38004.64004.29004.37004.3700714,400
Sep 17, 20244.40004.49004.23004.37004.3700508,100
Sep 16, 20244.11004.47804.03204.38004.3800763,900
Sep 13, 20243.77004.15003.77004.07004.0700684,100
Sep 12, 20243.69003.91003.68003.76003.7600312,200
Sep 11, 20243.52003.84003.48003.73003.7300497,600
Sep 10, 20243.46003.50503.35003.48003.4800371,200
Sep 9, 20243.59003.59003.48003.48503.4850266,500
Sep 6, 20243.90003.94903.42003.61003.6100608,100
Sep 5, 20243.94003.98003.77503.90003.9000324,300
Sep 4, 20243.94003.98503.80003.91003.9100278,800
Sep 3, 20244.29004.30603.84003.96003.9600757,400
Aug 30, 20244.29004.34004.23004.33004.3300318,500
Aug 29, 20244.12004.30504.10004.25004.2500244,500
Aug 28, 20244.16004.23004.05004.10004.1000201,800
Aug 27, 20244.12004.30004.04504.20004.2000311,000
Aug 26, 20243.98004.31003.90504.19004.1900852,400
Aug 23, 20243.87004.06003.72003.92003.9200489,200
Aug 22, 20243.94004.00003.69103.80003.8000593,100
Aug 21, 20243.77003.96503.62003.92003.9200515,900
Aug 20, 20243.99004.00003.60003.75003.7500600,500
Aug 19, 20243.96004.07003.82003.99003.9900317,400
Aug 16, 20243.87004.03503.80003.97003.9700292,200
Aug 15, 20243.85003.91203.67003.86003.8600381,800
Aug 14, 20243.94003.99803.59503.74003.7400614,500
Aug 13, 20243.86004.14003.86003.89003.8900801,700
Aug 12, 20243.91004.17003.76003.80003.80001,918,200
Aug 9, 20243.36004.25003.24003.92003.92002,054,300
Aug 8, 20243.28003.58003.28003.46003.46001,525,200
Aug 7, 20243.66503.66503.24503.26503.2650595,700
Aug 6, 20243.75003.75003.33503.52003.5200733,400
Aug 5, 20243.25003.87002.92803.81003.81001,301,800
Aug 2, 20244.02004.11003.57003.59003.5900745,800
Aug 1, 20244.30004.35004.00504.28004.2800665,300
Jul 31, 20244.27004.62504.19004.26004.2600590,300
Jul 30, 20244.43004.48904.15504.21004.2100339,700
Jul 29, 20244.85004.85004.27004.42004.4200580,500
Jul 26, 20244.66004.82004.54004.78004.7800323,900
Jul 25, 20244.30004.64004.18004.53004.5300377,300
Jul 24, 20244.41004.66004.23504.28004.2800461,300
Jul 23, 20244.52004.73004.21404.42004.4200527,800
Jul 22, 20244.47004.67004.28004.58004.5800605,900
Jul 19, 20244.61004.61004.40004.42004.4200371,800
Jul 18, 20244.75004.95504.61004.65004.6500392,700
Jul 17, 20244.90005.26004.63504.81004.8100808,300
Jul 16, 20244.40005.05004.37605.03005.03001,022,500
Jul 15, 20244.39004.39004.04004.28004.2800736,500
Jul 12, 20244.10004.59004.09504.53004.5300837,500
Jul 11, 20243.92004.18003.87704.00004.0000555,400
Jul 10, 20244.03004.05003.72003.76003.7600486,500
Jul 9, 20243.84004.03003.76004.01004.0100323,300
Jul 8, 20243.61003.98003.60503.84003.8400572,900
Jul 5, 20243.57003.67003.48403.55003.5500344,200
Jul 3, 20243.57003.64103.46103.59003.5900379,500
Jul 2, 20243.70003.79003.48003.55003.5500949,700
Jul 1, 20243.96004.08003.73003.74003.7400634,400
Jun 28, 20244.33004.41003.88003.99003.99002,613,100
Jun 27, 20244.39004.50504.28004.34004.3400822,100
Jun 26, 20244.16004.37004.06504.34004.3400814,500
Jun 25, 20244.21004.37504.11504.26004.2600587,100
Jun 24, 20244.60004.66004.17504.26004.2600810,400
Jun 21, 20244.89005.13004.58004.59504.59501,389,500
Jun 20, 20244.99005.00004.48004.85004.8500689,500
Jun 18, 20244.90005.33004.89505.07005.0700937,600
Jun 17, 20244.44004.94504.44004.88004.8800658,700
Jun 14, 20244.49004.54004.35104.47004.4700618,100
Jun 13, 20244.78004.88004.47504.53004.5300740,300
Jun 12, 20244.94005.28004.78004.80004.8000986,200
Jun 11, 20244.55004.94504.32504.77004.77001,058,200
Jun 10, 20244.67004.84004.58504.61004.6100874,500
Jun 7, 20245.01005.20004.71504.76004.7600824,300
Jun 6, 20245.64005.64005.01505.20005.20001,224,700
Jun 5, 20245.45005.75005.19005.71005.71001,305,200
Jun 4, 20245.15005.44004.70005.38505.38501,241,800
Jun 3, 20245.60005.66005.09505.15005.15001,231,000
May 31, 20244.95005.66004.88005.48005.48002,705,600
May 30, 20245.00005.14004.77004.89004.89001,172,000
May 29, 20244.75005.01504.70004.95004.9500870,600
May 28, 20244.90005.05004.76004.84004.8400862,400
May 24, 20244.26004.80004.26004.74004.74001,048,600
May 23, 20244.52004.52004.20004.23004.2300507,800
May 22, 20244.10004.56504.08004.48004.4800956,900
May 21, 20243.94004.26003.94004.12004.1200564,300

Related Tickers

BWEN Broadwind, Inc.
1.7800
-2.73%
 
VWDRY Vestas Wind Systems A/S
5.54
-0.54%
 
BW Babcock & Wilcox Enterprises, Inc.
0.8125
-0.49%
 
BLDP Ballard Power Systems Inc.
1.3900
-2.11%
 
AMSC American Superconductor Corporation
24.68
-0.32%
 
FANUY Fanuc Corporation
13.49
+0.15%
 
NPWR NET Power Inc.
1.5900
-5.36%
 
BURU Nuburu, Inc.
0.1548
+2.45%
 
NDX1.DE Nordex SE
17.54
-2.01%
 
MIR Mirion Technologies, Inc.
17.44
-0.57%