TPI Composites, Inc. TPIC
0.13 USD 0.00 (+0.00%)
Regular-session close
0.108 Day range 0.1271
1.10 52-week range 5.75
- YTD
- 0.00%
- 1 year
- 0.00%
TPIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | -0.11 | -45.91% | 70,420,821 |
| Aug 15, 2025 | 0.26 | 0.28 | 0.23 | 0.24 | -0.06 | -20.69% | 30,989,816 |
| Aug 14, 2025 | 0.16 | 0.45 | 0.16 | 0.30 | +0.14 | +89.94% | 664,787,805 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | -0.02 | -12.21% | 25,299,050 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | -0.11 | -38.06% | 49,844,286 |
| Aug 11, 2025 | 0.36 | 0.38 | 0.22 | 0.29 | -0.03 | -10.40% | 23,498,022 |
| Aug 8, 2025 | 0.68 | 0.69 | 0.31 | 0.32 | -0.38 | -54.00% | 23,595,860 |
| Aug 7, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.00 | +0.03% | 485,750 |
| Aug 6, 2025 | 0.75 | 0.76 | 0.69 | 0.70 | -0.06 | -7.83% | 795,720 |
| Aug 5, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.00 | +0.53% | 279,783 |
| Aug 4, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | 0.00 | -0.08% | 297,882 |
| Aug 1, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | -0.03 | -3.88% | 300,824 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.00 | +0.24% | 188,769 |
| Jul 30, 2025 | 0.82 | 0.84 | 0.78 | 0.78 | -0.04 | -4.83% | 327,084 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.81 | 0.82 | -0.06 | -7.20% | 415,679 |
| Jul 28, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | +0.01 | +1.18% | 312,398 |
| Jul 25, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | -0.02 | -1.92% | 354,309 |
| Jul 24, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | -0.01 | -0.65% | 272,446 |
| Jul 23, 2025 | 0.93 | 0.96 | 0.87 | 0.90 | -0.03 | -3.47% | 496,248 |
| Jul 22, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | +0.04 | +4.26% | 163,512 |
| Jul 21, 2025 | 0.92 | 0.95 | 0.88 | 0.89 | -0.03 | -3.56% | 359,134 |
| Jul 18, 2025 | 0.91 | 0.98 | 0.89 | 0.92 | +0.05 | +5.28% | 605,491 |
| Jul 17, 2025 | 0.80 | 0.92 | 0.80 | 0.88 | +0.10 | +12.40% | 796,416 |
| Jul 16, 2025 | 0.74 | 0.80 | 0.74 | 0.78 | +0.04 | +5.41% | 538,709 |
| Jul 15, 2025 | 0.82 | 0.83 | 0.73 | 0.74 | -0.04 | -4.91% | 974,154 |
| Jul 14, 2025 | 0.84 | 0.86 | 0.76 | 0.78 | -0.06 | -7.36% | 871,226 |
| Jul 11, 2025 | 0.91 | 0.98 | 0.82 | 0.84 | -0.07 | -7.41% | 921,876 |
| Jul 10, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | +0.02 | +1.93% | 207,363 |
| Jul 9, 2025 | 0.94 | 0.97 | 0.89 | 0.89 | -0.05 | -5.59% | 465,755 |
| Jul 8, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | +0.02 | +2.17% | 314,492 |
| Jul 7, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | -0.06 | -5.64% | 569,652 |
| Jul 3, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | +0.08 | +9.21% | 329,920 |
| Jul 2, 2025 | 0.88 | 0.97 | 0.88 | 0.90 | 0.00 | +0.51% | 308,632 |
| Jul 1, 2025 | 0.91 | 0.95 | 0.88 | 0.89 | +0.03 | +3.67% | 397,363 |
| Jun 30, 2025 | 0.91 | 0.94 | 0.86 | 0.86 | -0.04 | -4.12% | 582,423 |
| Jun 27, 2025 | 0.95 | 1.02 | 0.90 | 0.90 | -0.05 | -5.66% | 5,865,823 |
| Jun 26, 2025 | 1.10 | 1.17 | 0.94 | 0.95 | -0.12 | -11.21% | 1,903,901 |
| Jun 25, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | -0.10 | -8.55% | 631,795 |
| Jun 24, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | +0.07 | +6.36% | 481,822 |
| Jun 23, 2025 | 1.13 | 1.16 | 1.10 | 1.10 | -0.04 | -3.51% | 549,037 |
| Jun 20, 2025 | 1.22 | 1.25 | 1.14 | 1.14 | -0.09 | -7.32% | 1,781,295 |
| Jun 18, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | +0.05 | +4.24% | 614,433 |
| Jun 17, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | -0.01 | -0.84% | 505,347 |
| Jun 16, 2025 | 1.11 | 1.20 | 1.10 | 1.19 | +0.11 | +10.19% | 420,940 |
| Jun 13, 2025 | 1.22 | 1.24 | 1.06 | 1.08 | -0.17 | -13.60% | 786,361 |
| Jun 12, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 0.00 | 0.00% | 230,142 |
| Jun 11, 2025 | 1.23 | 1.29 | 1.20 | 1.25 | +0.02 | +1.63% | 825,817 |
| Jun 10, 2025 | 1.24 | 1.30 | 1.21 | 1.23 | -0.01 | -0.81% | 1,155,451 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | -0.06 | -4.62% | 485,717 |
| Jun 6, 2025 | 1.29 | 1.39 | 1.25 | 1.30 | +0.03 | +2.36% | 781,071 |
| Jun 5, 2025 | 1.25 | 1.34 | 1.21 | 1.27 | +0.03 | +2.42% | 403,888 |
| Jun 4, 2025 | 1.36 | 1.38 | 1.23 | 1.24 | -0.12 | -8.82% | 451,611 |
| Jun 3, 2025 | 1.21 | 1.38 | 1.20 | 1.36 | +0.16 | +13.33% | 676,015 |
| Jun 2, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 477,370 |
| May 30, 2025 | 1.23 | 1.28 | 1.20 | 1.20 | -0.05 | -4.00% | 450,219 |
| May 29, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | -0.04 | -3.10% | 263,417 |
| May 28, 2025 | 1.36 | 1.37 | 1.25 | 1.29 | -0.07 | -5.15% | 399,257 |
| May 27, 2025 | 1.23 | 1.39 | 1.15 | 1.36 | +0.16 | +13.33% | 1,053,951 |
| May 23, 2025 | 1.16 | 1.24 | 1.16 | 1.20 | 0.00 | 0.00% | 224,048 |
| May 22, 2025 | 1.16 | 1.24 | 1.14 | 1.20 | +0.03 | +2.56% | 354,486 |
| May 21, 2025 | 1.12 | 1.28 | 1.12 | 1.17 | +0.01 | +0.86% | 445,892 |
| May 20, 2025 | 1.15 | 1.35 | 1.12 | 1.16 | +0.01 | +0.87% | 1,152,472 |
| May 19, 2025 | 1.10 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 498,697 |
63 days, newest first. Daily bars as drawn on the TPIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.