Quantcast

TPI Composites, Inc. Common Stock Historical Stock Prices

TPIC 
$29.42
*  
0.29
1%
Get TPIC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TPIC now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    TPIC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
16:00 29.36 29.79 29.1501 29.42 297,478
01/18/2019 29.36 29.79 29.1501 29.42 298,393
01/17/2019 28.97 29.24 27.9894 29.13 407,358
01/16/2019 29.6 29.7 28.65 28.96 384,915
01/15/2019 29.59 29.6 28.97 29.53 231,585
01/14/2019 29.79 29.82 28.93 29.4 292,429
01/11/2019 28.3 30.075 27.77 29.97 660,692
01/10/2019 27.54 28.15 27.38 27.77 173,529
01/09/2019 27.05 27.67 26.91 27.57 238,210
01/08/2019 27 27.1899 26.6 26.92 223,481
01/07/2019 26.47 27.14 26.39 26.72 144,524
01/04/2019 25.27 26.58 25.14 26.24 200,195
01/03/2019 25.44 25.57 24.66 25 150,748
01/02/2019 24.36 25.49 24.03 25.48 184,581
12/31/2018 24.54 24.62 23.84 24.58 164,287
12/28/2018 24.42 24.95 24.28 24.45 135,159
12/27/2018 23.77 24.33 23.43 24.33 121,347
12/26/2018 23.33 24.13 22.94 24.11 121,049
12/24/2018 23.36 23.45 23.1 23.14 93,469
12/21/2018 23.28 24.45 23.15 23.5 294,541
12/20/2018 23.92 24.28 23.15 23.24 289,326
12/19/2018 24.18 24.38 23.15 23.93 349,101
12/18/2018 24.47 24.89 23.79 23.96 308,139
12/17/2018 24.8 24.8 24.16 24.28 290,181
12/14/2018 25.72 26.27 24.75 24.77 295,647
12/13/2018 26.05 26.06 25.58 25.8 156,210
12/12/2018 26.39 26.57 25.84 25.85 197,333
12/11/2018 26.67 26.8699 25.79 25.84 171,268
12/10/2018 26.01 26.43 25.66 26.24 193,553
12/07/2018 26.76 27.36 25.85 25.88 205,155
12/06/2018 26.07 27 25.83 26.73 292,975
12/04/2018 27.53 28 26.45 26.48 222,896
12/03/2018 27.48 27.75 27.025 27.74 241,178
11/30/2018 27.08 27.2 26.71 27.19 162,574
11/29/2018 25.91 27.23 25.88 27.03 260,576
11/28/2018 26 26.97 25.77 26.8 249,746
11/27/2018 25.45 26.03 25.11 25.88 289,782
11/26/2018 25.74 25.98 25.49 25.67 220,272
11/23/2018 24.95 25.68 24.735 25.53 117,993
11/21/2018 23.99 25.04 23.58 25 237,901
11/20/2018 23.82 24.36 23.5701 23.83 150,508
11/19/2018 24.82 24.95 23.63 24.09 202,032
11/16/2018 24.37 24.94 24.1 24.91 327,300
11/15/2018 23.57 24.64 23.53 24.57 580,475
11/14/2018 23.43 23.8 23.23 23.71 368,804
11/13/2018 24.23 24.49 23.365 23.44 672,597
11/12/2018 25.67 25.77 23.92 24.04 724,679
11/09/2018 25.28 25.71 24.29 25.59 303,744
11/08/2018 27.89 28 24.035 25.335 1,360,645
11/07/2018 27.04 27.56 26.7 27.48 304,485
11/06/2018 26.3 27.06 26.3 26.93 418,920
11/05/2018 26.06 26.69 25.73 26.37 333,958
11/02/2018 26.26 26.64 25.51 26.05 270,472
11/01/2018 25.27 26.22 25.02 26.17 460,068
10/31/2018 25.62 25.74 24.92 25.26 184,536
10/30/2018 24.72 25.5 24.52 25.34 315,530
10/29/2018 25.37 25.91 24.51 24.71 345,040
10/26/2018 24 24.59 23.61 23.88 238,228
10/25/2018 24.47 24.78 24.14 24.37 168,616
10/24/2018 24.67 25.88 24.2 24.21 210,399
10/23/2018 24.3 25.15 24.035 24.71 298,679
10/22/2018 25.26 25.66 24.3 24.58 473,142
*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?

Smart Portfolio