Quantcast

TPI Composites, Inc. Common Stock Historical Stock Prices

TPIC 
$25.64
*  
0.59
2.36%
Get TPIC Alerts
*Delayed - data as of Oct. 15, 2018  -  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 15-JUL-2018 TO 15-OCT-2018

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 25.10 26 25.10 25.64 246,287
10/15/2018 25.1 26 25.1 25.64 246,906
10/12/2018 24.82 25.56 24.7 25.05 551,740
10/11/2018 25 25.24 24.57 24.57 282,125
10/10/2018 25.62 25.74 25.13 25.13 342,406
10/09/2018 26.05 26.215 25.29 25.62 357,741
10/08/2018 26.49 26.5579 24.87 26.13 545,888
10/05/2018 27.77 27.775 26.52 26.61 638,830
10/04/2018 28.7 28.82 27.75 27.8 273,678
10/03/2018 28.62 28.86 28.24 28.61 208,668
10/02/2018 28.52 28.84 28.09 28.56 207,485
10/01/2018 28.62 29.185 28.18 28.58 194,245
09/28/2018 28.75 29.21 28.46 28.55 202,955
09/27/2018 28.56 28.91 27.96 28.88 245,611
09/26/2018 28.95 28.99 28.49 28.53 315,062
09/25/2018 28.81 28.94 28.67 28.86 271,376
09/24/2018 28.26 28.91 28.21 28.71 399,620
09/21/2018 28.1 28.29 27.7 28.26 619,895
09/20/2018 28.11 29 27.93 28.07 330,761
09/19/2018 27.7 28.26 27.7 27.96 233,987
09/18/2018 27.49 27.85 27.34 27.8 277,536
09/17/2018 27.53 27.55 27.17 27.41 269,439
09/14/2018 27.96 28.37 27.45 27.47 275,644
09/13/2018 27.49 28.29 27.31 27.96 274,526
09/12/2018 27.45 27.48 26.75 27.33 220,968
09/11/2018 27.5 27.52 27.08 27.23 192,944
09/10/2018 27.31 27.6 27.21 27.46 178,616
09/07/2018 27.49 27.49 26.9 27.3 172,614
09/06/2018 27.3 27.82 27.15 27.45 205,318
09/05/2018 27.24 27.48 26.53 27.42 522,232
09/04/2018 28.03 28.08 27.1 27.31 362,135
08/31/2018 28.35 28.35 27.8 28.03 213,608
08/30/2018 28.33 28.98 27.9 28.43 333,920
08/29/2018 28.64 28.74 28.23 28.27 203,189
08/28/2018 28.76 28.84 28.17 28.72 312,901
08/27/2018 28.93 29.16 28.35 28.8 365,881
08/24/2018 28.04 28.93 27.94 28.82 472,693
08/23/2018 28 28.1 27.695 27.92 365,415
08/22/2018 28.22 28.49 27.83 28.13 381,737
08/21/2018 26.96 28.25 26.96 28.22 471,935
08/20/2018 26.99 27.15 26.64 26.97 271,287
08/17/2018 26.51 26.97 26.5 26.86 307,807
08/16/2018 26.98 27.38 26.2 26.41 366,859
08/15/2018 26.01 26.85 25.9 26.71 486,665
08/14/2018 26 26.75 25.55 26.14 883,723
08/13/2018 27.45 27.5 26.11 26.25 470,276
08/10/2018 28.72 28.72 27.49 27.51 514,616
08/09/2018 28.6 29.71 27.83 28.72 480,453
08/08/2018 30 30 27.18 29.005 1,229,123
08/07/2018 30.65 30.74 30.14 30.51 270,351
08/06/2018 31.55 31.929 30.54 30.66 213,258
08/03/2018 31.82 31.86 30.89 31.38 232,301
08/02/2018 31.14 31.78 30.81 31.63 188,913
08/01/2018 30.82 31.16 30.56 31.13 142,734
07/31/2018 30.11 30.86 30.11 30.82 135,492
07/30/2018 30.81 30.93 30 30.05 174,273
07/27/2018 32.09 32.22 30.725 30.83 164,766
07/26/2018 31.42 32.16 31.2 32.01 321,660
07/25/2018 30.01 30.85 29.6039 30.81 209,778
07/24/2018 29.85 30.15 29.52 30.1 196,290
07/23/2018 29.49 30.02 29.43 29.71 135,110
07/20/2018 29.9 29.9 29.4097 29.56 201,969
07/19/2018 29.97 30.01 29.445 30.01 197,957
07/18/2018 29.7 30.145 29.69 29.96 464,233
07/17/2018 31.05 31.06 29.77 29.85 642,263
07/16/2018 31.09 31.68 31 31.25 208,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TPIC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio