TPI Composites Inc (TPIC) Historical Stock Data
2.39 ↓0.08 (-3.24%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPIC is down -0.59% a day on average. There have been 16 days where TPI Composites Inc closed green and 14 days where TPIC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-25 | 2.48 | 2.39 | ↓$0.09 (-3.63%) | 2.28 | 2.48 | 1.18M |
2024-04-24 | 2.58 | 2.47 | ↓$0.11 (-4.26%) | 2.43 | 2.70 | 1.48M |
2024-04-23 | 2.53 | 2.59 | ↑$0.06 (2.37%) | 2.51 | 2.74 | 1.12M |
2024-04-22 | 2.68 | 2.56 | ↓$0.12 (-4.48%) | 2.51 | 2.72 | 1.01M |
2024-04-19 | 2.67 | 2.68 | ↑$0.01 (0.37%) | 2.58 | 2.72 | 895.34K |
2024-04-18 | 2.77 | 2.69 | ↓$0.08 (-2.89%) | 2.66 | 2.89 | 1.03M |
2024-04-17 | 2.76 | 2.74 | ↓$0.02 (-0.72%) | 2.67 | 2.84 | 742.22K |
2024-04-16 | 2.60 | 2.70 | ↑$0.09 (3.65%) | 2.54 | 2.74 | 1.08M |
2024-04-15 | 2.61 | 2.66 | ↑$0.05 (1.92%) | 2.54 | 2.66 | 1.08M |
2024-04-12 | 2.56 | 2.61 | ↑$0.05 (1.95%) | 2.56 | 2.78 | 1.12M |
2024-04-11 | 2.58 | 2.60 | ↑$0.02 (0.78%) | 2.46 | 2.65 | 816.42K |
2024-04-10 | 2.70 | 2.58 | ↓$0.12 (-4.44%) | 2.56 | 2.70 | 896.03K |
2024-04-09 | 2.90 | 2.78 | ↓$0.12 (-4.14%) | 2.71 | 2.92 | 0.94M |
2024-04-08 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.71 | 2.86 | 658.59K |
2024-04-05 | 2.77 | 2.79 | ↑$0.02 (0.72%) | 2.67 | 2.83 | 1.03M |
2024-04-04 | 2.88 | 2.81 | ↓$0.07 (-2.43%) | 2.78 | 3.00 | 782.48K |
2024-04-03 | 2.70 | 2.83 | ↑$0.13 (4.81%) | 2.66 | 2.84 | 896.31K |
2024-04-02 | 2.78 | 2.73 | ↓$0.05 (-1.80%) | 2.69 | 2.78 | 667.62K |
2024-04-01 | 2.94 | 2.85 | ↓$0.09 (-3.06%) | 2.80 | 2.99 | 437.36K |
2024-03-28 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.85 | 3.07 | 0.97M |
2024-03-27 | 2.77 | 2.84 | ↑$0.07 (2.53%) | 2.68 | 2.86 | 0.98M |
2024-03-26 | 2.74 | 2.70 | ↓$0.04 (-1.46%) | 2.68 | 3.03 | 1.15M |
2024-03-25 | 2.71 | 2.71 | ↑$0.00 (0.00%) | 2.67 | 2.85 | 762.55K |
2024-03-22 | 2.86 | 2.71 | ↓$0.15 (-5.24%) | 2.71 | 2.89 | 570.47K |
2024-03-21 | 2.94 | 2.88 | ↓$0.06 (-2.04%) | 2.86 | 3.06 | 789.02K |
2024-03-20 | 2.70 | 2.91 | ↑$0.21 (7.78%) | 2.67 | 2.94 | 1.01M |
2024-03-19 | 2.66 | 2.70 | ↑$0.04 (1.50%) | 2.62 | 2.74 | 625.44K |
2024-03-18 | 2.67 | 2.67 | ↑$0.00 (0.00%) | 2.60 | 2.77 | 757.09K |
2024-03-15 | 2.67 | 2.68 | ↑$0.01 (0.37%) | 2.60 | 2.87 | 2.94M |
2024-03-14 | 2.88 | 2.66 | ↓$0.22 (-7.64%) | 2.65 | 2.92 | 1.49M |
Create an account or log in to view more rows.
$TPIC all in
$TPIC why is this not moving lol
$TPIC bag holders for life club
$TPIC now I buy
$TPIC Love this stock.
Light taps
$TPIC Burn burn burn
$TPIC we’re fucked tomorrow boys
$TPIC good times
$TPIC peak frustration
$TPIC my put options are fine