Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TPIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3.845 | -0.19 | -4.59% | 3.88 | 4.0812 | 3.81 | 923,582 |
| May 07 2024 | 4.03 | 0.04 | 1.00% | 4.02 | 4.085 | 3.76 | 982,861 |
| May 06 2024 | 3.99 | 0.25 | 6.68% | 3.75 | 4.14 | 3.64 | 1,545,999 |
| May 03 2024 | 3.74 | 0.10 | 2.75% | 3.70 | 4.0882 | 3.67 | 2,088,871 |
| May 02 2024 | 3.64 | 0.31 | 9.31% | 3.41 | 3.715 | 3.27 | 1,826,684 |
| May 01 2024 | 3.33 | 0.15 | 4.72% | 3.20 | 3.60 | 3.1711 | 1,709,408 |
| Apr 30 2024 | 3.18 | 0.20 | 6.71% | 2.94 | 3.28 | 2.835 | 1,208,818 |
| Apr 29 2024 | 2.98 | 0.20 | 7.19% | 2.75 | 3.19 | 2.73 | 1,840,625 |
| Apr 26 2024 | 2.78 | 0.39 | 16.32% | 2.43 | 2.829 | 2.3609 | 1,704,545 |
| Apr 25 2024 | 2.39 | -0.08 | -3.24% | 2.48 | 2.48 | 2.28 | 1,175,000 |
| Apr 24 2024 | 2.47 | -0.12 | -4.63% | 2.58 | 2.695 | 2.43 | 1,482,604 |
| Apr 23 2024 | 2.59 | 0.03 | 1.17% | 2.53 | 2.74 | 2.51 | 1,115,564 |
| Apr 22 2024 | 2.56 | -0.12 | -4.48% | 2.68 | 2.7194 | 2.51 | 1,012,814 |
| Apr 19 2024 | 2.68 | -0.01 | -0.37% | 2.67 | 2.72 | 2.58 | 895,340 |
| Apr 18 2024 | 2.69 | -0.05 | -1.82% | 2.77 | 2.8901 | 2.66 | 1,031,057 |
| Apr 17 2024 | 2.74 | 0.05 | 1.67% | 2.76 | 2.84 | 2.67 | 742,121 |
| Apr 16 2024 | 2.695 | 0.03 | 1.32% | 2.60 | 2.74 | 2.5438 | 1,083,446 |
| Apr 15 2024 | 2.66 | 0.05 | 1.92% | 2.61 | 2.66 | 2.54 | 1,076,901 |
| Apr 12 2024 | 2.61 | 0.01 | 0.38% | 2.56 | 2.775 | 2.56 | 1,121,219 |
| Apr 11 2024 | 2.60 | 0.02 | 0.78% | 2.58 | 2.65 | 2.46 | 816,400 |
| Apr 10 2024 | 2.58 | -0.20 | -7.19% | 2.70 | 2.70 | 2.56 | 895,853 |
| Apr 09 2024 | 2.78 | -0.05 | -1.77% | 2.90 | 2.9161 | 2.71 | 939,501 |
| Apr 08 2024 | 2.83 | 0.04 | 1.43% | 2.83 | 2.86 | 2.71 | 658,577 |
| Apr 05 2024 | 2.79 | -0.02 | -0.71% | 2.77 | 2.83 | 2.67 | 1,026,394 |
| Apr 04 2024 | 2.81 | -0.02 | -0.71% | 2.88 | 2.996 | 2.78 | 782,484 |
| Apr 03 2024 | 2.83 | 0.10 | 3.66% | 2.70 | 2.84 | 2.66 | 896,309 |
| Apr 02 2024 | 2.73 | -0.12 | -4.21% | 2.78 | 2.78 | 2.69 | 667,567 |
| Apr 01 2024 | 2.85 | -0.06 | -2.06% | 2.94 | 2.99 | 2.80 | 437,361 |
| Mar 28 2024 | 2.91 | 0.07 | 2.46% | 2.86 | 3.07 | 2.85 | 969,960 |
| Mar 27 2024 | 2.84 | 0.14 | 5.19% | 2.77 | 2.86 | 2.795 | 976,235 |
| Mar 26 2024 | 2.70 | -0.01 | -0.37% | 2.74 | 3.03 | 2.68 | 1,151,459 |
| Mar 25 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.845 | 2.67 | 762,494 |
| Mar 22 2024 | 2.71 | -0.17 | -5.90% | 2.86 | 2.89 | 2.71 | 570,373 |
| Mar 21 2024 | 2.88 | -0.03 | -1.03% | 2.94 | 3.0623 | 2.855 | 789,130 |
| Mar 20 2024 | 2.91 | 0.21 | 7.78% | 2.70 | 2.94 | 2.67 | 1,014,928 |
| Mar 19 2024 | 2.70 | 0.03 | 1.12% | 2.66 | 2.74 | 2.624 | 625,435 |
| Mar 18 2024 | 2.67 | -0.01 | -0.37% | 2.67 | 2.765 | 2.60 | 757,090 |
| Mar 15 2024 | 2.68 | 0.02 | 0.75% | 2.67 | 2.87 | 2.60 | 2,937,225 |
| Mar 14 2024 | 2.66 | -0.14 | -5.00% | 2.88 | 2.92 | 2.65 | 1,492,199 |
| Mar 13 2024 | 2.80 | -0.28 | -9.09% | 3.06 | 3.155 | 2.77 | 977,485 |
| Mar 12 2024 | 3.08 | -0.07 | -2.22% | 3.14 | 3.175 | 3.00 | 651,105 |
| Mar 11 2024 | 3.15 | -0.27 | -7.89% | 3.38 | 3.64 | 3.095 | 1,024,399 |
| Mar 08 2024 | 3.42 | 0.39 | 12.87% | 3.12 | 3.45 | 3.12 | 1,648,214 |
| Mar 07 2024 | 3.03 | 0.25 | 8.99% | 2.80 | 3.145 | 2.75 | 1,138,437 |
| Mar 06 2024 | 2.78 | -0.10 | -3.47% | 2.93 | 2.98 | 2.74 | 871,683 |
| Mar 05 2024 | 2.88 | -0.15 | -4.95% | 2.95 | 3.075 | 2.86 | 690,703 |
| Mar 04 2024 | 3.03 | 0.25 | 8.99% | 2.82 | 3.09 | 2.66 | 1,125,300 |
| Mar 01 2024 | 2.78 | -0.01 | -0.36% | 2.77 | 3.01 | 2.75 | 1,154,732 |
| Feb 29 2024 | 2.79 | -0.09 | -3.13% | 2.97 | 2.98 | 2.58 | 2,301,115 |
| Feb 28 2024 | 2.88 | -0.23 | -7.40% | 3.05 | 3.05 | 2.87 | 650,067 |
| Feb 27 2024 | 3.11 | 0.06 | 1.97% | 3.08 | 3.20 | 2.93 | 1,029,731 |
| Feb 26 2024 | 3.05 | 0.06 | 2.01% | 3.01 | 3.2499 | 2.9745 | 1,170,321 |
| Feb 23 2024 | 2.99 | 0.48 | 19.12% | 2.56 | 3.135 | 2.52 | 3,027,940 |
| Feb 22 2024 | 2.51 | -0.08 | -3.09% | 2.65 | 2.65 | 2.39 | 1,605,042 |
| Feb 21 2024 | 2.59 | -0.15 | -5.47% | 2.73 | 2.735 | 2.54 | 645,604 |
| Feb 20 2024 | 2.74 | -0.20 | -6.80% | 2.948 | 2.948 | 2.725 | 875,052 |
| Feb 16 2024 | 2.94 | -0.25 | -7.84% | 3.04 | 3.14 | 2.925 | 788,147 |
| Feb 15 2024 | 3.19 | 0.08 | 2.57% | 3.19 | 3.255 | 2.975 | 1,030,843 |
| Feb 14 2024 | 3.11 | 0.18 | 6.14% | 3.01 | 3.1394 | 2.96 | 506,463 |
| Feb 13 2024 | 2.93 | -0.30 | -9.29% | 2.97 | 3.09 | 2.90 | 989,103 |
| Feb 12 2024 | 3.23 | 0.42 | 14.95% | 2.85 | 3.33 | 2.83 | 1,782,876 |
| Feb 09 2024 | 2.81 | 0.07 | 2.55% | 2.75 | 2.825 | 2.7034 | 500,298 |
