Historical Stock Prices

TPIC 
$14.69
*  
0.14
0.94%
Get TPIC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TPIC now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 14.78 15.165 14.595 14.69 132,412
12/01/2016 15.39 15.715 14.59 14.83 136,008
11/30/2016 15.03 15.57 14.561 15.17 91,123
11/29/2016 15.16 15.18 14.8058 14.91 26,818
11/28/2016 15.71 15.75 14.971 15.21 85,616
11/25/2016 14.84 15.86 14.84 15.8 133,325
11/23/2016 14.51 14.87 14.335 14.77 80,814
11/22/2016 14.25 14.65 13.55 14.55 149,821
11/21/2016 15 15.35 14.19 14.23 115,775
11/18/2016 14.57 15.27 14.181 14.94 179,644
11/17/2016 13.89 14.63 13.756 14.48 225,027
11/16/2016 13.34 14.1 13.2711 13.93 117,868
11/15/2016 13.76 14.29 13.32 13.36 165,412
11/14/2016 14.45 14.82 13.86 13.89 180,859
11/11/2016 14.82 15.02 14.06 14.45 221,891
11/10/2016 16.22 17.04 14.85 14.97 451,797
11/09/2016 14.94 15.68 14.79 15.58 190,051
11/08/2016 15.19 15.36 14.8 15.23 97,120
11/07/2016 14.98 15.32 14.81 15.11 92,294
11/04/2016 13.9 14.8 13.9 14.72 186,909
11/03/2016 14.54 14.63 13.86 13.9 109,702
11/02/2016 15.23 15.23 14.45 14.55 122,770
11/01/2016 16.02 16.23 15.14 15.23 246,630
10/31/2016 16.13 16.38 15.46 15.92 247,939
10/28/2016 15.35 16.28 15.35 16.15 557,159
10/27/2016 17.11 17.11 14.99 15.31 571,843
10/26/2016 17.49 17.64 16.93 16.96 240,938
10/25/2016 17.95 17.95 17.5 17.68 58,483
10/24/2016 18 18.24 17.75 17.91 90,695
10/21/2016 17.69 18.2499 17.69 17.91 140,200
10/20/2016 18.12 18.28 17.69 17.84 200,684
10/19/2016 17.69 18.35 17.1 18.2 169,144
10/18/2016 17.94 18.44 17.6 17.72 251,998
10/17/2016 18.05 18.07 17.5 17.76 157,653
10/14/2016 17.5 18.16 17.2901 17.99 343,770
10/13/2016 17.34 17.56 16.7318 17.43 251,236
10/12/2016 18.67 18.88 16.61 17.48 657,177
10/11/2016 22.4 22.48 18.07 18.48 1,317,340
10/10/2016 22.95 23 21.8178 22.44 153,836
10/07/2016 21.77 23.3 21.5001 22.67 301,957
10/06/2016 21.25 21.91 21.25 21.77 102,287
10/05/2016 22 22 21.26 21.38 162,611
10/04/2016 21.04 22.07 20.99 21.85 199,292
10/03/2016 21.33 21.5377 20.731 20.89 125,542
09/30/2016 21.02 22 20.7 21.26 774,449
09/29/2016 22.07 22.65 20.54 20.97 407,485
09/28/2016 21.45 22.72 21.03 22.11 588,648
09/27/2016 20.71 21.608 20.43 21.29 332,467
09/26/2016 21.3 21.3 20.35 20.66 162,546
09/23/2016 21.1 21.74 20.96 21.32 232,123
09/22/2016 21 21.48 20.22 21.06 435,413
09/21/2016 20.29 20.77 19.9949 20.74 151,951
09/20/2016 20.85 21.2 19.99 20.06 157,226
09/19/2016 19.9 21.8 19.725 20.73 490,239
09/16/2016 18.61 19.9 18.34 19.73 627,894
09/15/2016 18.64 18.9399 18.48 18.59 175,161
09/14/2016 18.29 18.65 18.009 18.47 130,114
09/13/2016 18.42 18.94 17.93 18.35 109,443
09/12/2016 17.76 18.9399 17.68 18.7 231,508
09/09/2016 20.3 20.3 18 18.15 472,804
09/08/2016 19.95 21.45 19.6201 20.31 634,092
09/07/2016 19.46 20.3 19.31 19.78 252,189
09/06/2016 19.66 19.75 19.3 19.54 110,300
09/02/2016 19.98 20.75 19.3508 19.52 265,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?