TPI Composites, Inc. - TPIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	0.03	0.03	0.03	0.04	0.03	765,333
September 12, 2025	0.03	0.04	0.04	0.04	0.03	282,741
September 11, 2025	0.03	0.03	0.03	0.04	0.03	225,127
September 10, 2025	0.03	0.03	0.03	0.04	0.03	507,267
September 09, 2025	0.04	0.03	0.03	0.04	0.03	1.87M
September 08, 2025	0.05	0.04	0.04	0.05	0.04	1.04M
September 05, 2025	0.04	0.05	0.05	0.05	0.04	958,597
September 04, 2025	0.04	0.05	0.05	0.05	0.04	382,728
September 03, 2025	0.04	0.04	0.04	0.04	0.04	248,006
September 02, 2025	0.04	0.04	0.04	0.04	0.04	898,677
August 29, 2025	0.04	0.04	0.04	0.04	0.04	560,694
August 28, 2025	0.03	0.04	0.04	0.04	0.03	1.76M
August 27, 2025	0.03	0.03	0.03	0.04	0.03	753,412
August 26, 2025	0.05	0.03	0.03	0.05	0.03	1.02M
August 25, 2025	0.03	0.04	0.04	0.05	0.03	1.58M
August 22, 2025	0.04	0.04	0.04	0.04	0.03	1.55M
August 21, 2025	0.02	0.03	0.03	0.04	0.02	2.96M
August 20, 2025	0.04	0.02	0.02	0.04	0.02	9.97M
August 19, 2025	0.06	0.05	0.05	0.08	0.04	13.54M
August 18, 2025	0.11	0.13	0.13	0.15	0.11	70.42M
August 15, 2025	0.26	0.24	0.24	0.28	0.23	30.99M
August 14, 2025	0.16	0.3	0.3	0.45	0.16	642.28M
August 13, 2025	0.16	0.16	0.16	0.16	0.14	20.65M
August 12, 2025	0.22	0.18	0.18	0.22	0.15	49.84M
August 11, 2025	0.36	0.29	0.29	0.38	0.22	23.5M
August 08, 2025	0.68	0.32	0.32	0.69	0.31	23.6M
August 07, 2025	0.7	0.7	0.7	0.73	0.68	485,750
August 06, 2025	0.75	0.7	0.7	0.76	0.69	795,720
August 05, 2025	0.75	0.76	0.76	0.77	0.75	279,800
August 04, 2025	0.77	0.75	0.75	0.8	0.75	297,882
August 01, 2025	0.77	0.75	0.75	0.8	0.75	300,824
July 31, 2025	0.79	0.78	0.78	0.79	0.78	176,464
July 30, 2025	0.82	0.78	0.78	0.84	0.78	327,100
July 29, 2025	0.88	0.82	0.82	0.9	0.81	415,679
July 28, 2025	0.86	0.88	0.88	0.91	0.85	312,400
July 25, 2025	0.89	0.87	0.87	0.9	0.85	354,309
July 24, 2025	0.89	0.89	0.89	0.92	0.88	272,446
July 23, 2025	0.93	0.9	0.9	0.96	0.87	496,248
July 22, 2025	0.88	0.93	0.93	0.94	0.88	163,512
July 21, 2025	0.92	0.89	0.89	0.95	0.88	359,134
July 18, 2025	0.91	0.92	0.92	0.98	0.89	605,491
July 17, 2025	0.8	0.88	0.88	0.92	0.8	796,416
July 16, 2025	0.74	0.78	0.78	0.8	0.74	538,709
July 15, 2025	0.82	0.74	0.74	0.83	0.73	974,200
July 14, 2025	0.84	0.78	0.78	0.86	0.76	871,226
July 11, 2025	0.91	0.84	0.84	0.98	0.82	921,876
July 10, 2025	0.89	0.91	0.91	0.95	0.89	207,363
July 09, 2025	0.94	0.89	0.89	0.97	0.89	465,800
July 08, 2025	0.92	0.94	0.94	0.97	0.92	314,492
July 07, 2025	0.97	0.92	0.92	1.01	0.92	569,700

TPI Composites, Inc. (TPIC) NASDAQ