Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tpi Composites Inc (NQ: TPIC )

4.840 +0.100 (+2.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.080	5.240	4.960	5.050	1,241,453	+0.00(+0.00%)
Aug 30, 2023	5.170	5.320	5.030	5.050	1,196,476	-0.27(-5.08%)
Aug 29, 2023	4.990	5.350	4.800	5.320	1,115,184	+0.30(+5.98%)
Aug 28, 2023	4.740	5.030	4.710	5.020	1,076,124	+0.35(+7.49%)
Aug 25, 2023	4.420	4.720	4.350	4.670	1,252,528	+0.29(+6.62%)
Aug 24, 2023	4.880	4.880	4.310	4.380	1,472,757	-0.50(-10.25%)
Aug 23, 2023	4.940	5.010	4.760	4.880	1,056,231	-0.04(-0.81%)
Aug 22, 2023	5.050	5.430	4.870	4.920	1,362,574	-0.09(-1.80%)
Aug 21, 2023	4.880	5.210	4.671	5.010	1,495,823	+0.25(+5.25%)
Aug 18, 2023	4.760	4.960	4.740	4.760	1,267,571	-0.07(-1.45%)
Aug 17, 2023	4.610	4.880	4.600	4.830	2,400,607	+0.25(+5.46%)
Aug 16, 2023	4.750	4.920	4.480	4.580	2,023,606	-0.22(-4.58%)
Aug 15, 2023	5.750	5.750	4.770	4.800	3,300,363	-1.04(-17.81%)
Aug 14, 2023	6.000	6.051	5.300	5.840	2,460,810	-0.54(-8.46%)
Aug 11, 2023	6.310	6.470	6.170	6.380	661,073	-0.03(-0.47%)
Aug 10, 2023	6.290	6.560	6.150	6.410	1,011,058	+0.09(+1.42%)
Aug 09, 2023	6.030	6.320	5.990	6.320	1,191,624	+0.30(+4.98%)
Aug 08, 2023	6.050	6.054	5.450	6.020	1,793,396	-0.20(-3.22%)
Aug 07, 2023	6.630	6.760	6.200	6.220	1,223,233	-0.41(-6.18%)
Aug 04, 2023	6.030	7.030	6.030	6.630	3,423,977	+0.43(+6.94%)
Aug 03, 2023	5.860	6.300	5.850	6.200	1,758,999	+0.23(+3.85%)
Aug 02, 2023	5.600	5.990	5.530	5.970	2,478,667	+0.23(+4.01%)
Aug 01, 2023	5.830	5.956	5.690	5.740	2,171,431	-0.20(-3.37%)
Jul 31, 2023	6.010	6.120	5.860	5.940	3,527,302	-0.01(-0.25%)
Jul 28, 2023	6.750	6.870	5.560	5.955	4,896,671	-0.64(-9.77%)
Jul 27, 2023	8.390	8.430	6.520	6.600	7,890,676	-4.06(-38.09%)
Jul 26, 2023	9.890	11.05	9.890	10.66	941,685	+0.67(+6.71%)
Jul 25, 2023	10.09	10.13	9.790	9.990	520,090	-0.05(-0.50%)
Jul 24, 2023	9.940	10.15	9.840	10.04	382,863	+0.20(+2.03%)
Jul 21, 2023	10.38	10.38	9.770	9.840	504,307	-0.43(-4.19%)
Jul 20, 2023	10.49	10.49	10.14	10.27	412,462	-0.26(-2.47%)
Jul 19, 2023	10.53	10.79	10.29	10.53	796,837	+0.23(+2.23%)
Jul 18, 2023	10.14	10.74	10.14	10.30	341,945	+0.15(+1.48%)
Jul 17, 2023	9.690	10.44	9.420	10.15	667,042	+0.39(+4.00%)
Jul 14, 2023	10.14	10.16	9.570	9.760	509,756	-0.41(-4.03%)
Jul 13, 2023	10.28	10.36	9.850	10.17	615,229	-0.02(-0.20%)
Jul 12, 2023	10.55	10.55	10.05	10.19	425,107	+0.01(+0.10%)
Jul 11, 2023	10.34	10.53	10.00	10.18	827,830	-0.10(-0.97%)
Jul 10, 2023	9.720	10.34	9.570	10.28	572,350	+0.49(+5.01%)
Jul 07, 2023	9.890	10.24	9.780	9.790	882,740	-0.02(-0.20%)
Jul 06, 2023	10.06	10.06	9.350	9.810	947,972	-0.48(-4.66%)
Jul 05, 2023	10.39	10.87	10.18	10.29	796,798	-0.26(-2.46%)
Jul 03, 2023	10.39	10.88	10.38	10.55	382,517	+0.18(+1.74%)
Jun 30, 2023	10.36	10.48	10.10	10.37	684,338	+0.22(+2.17%)
Jun 29, 2023	9.840	10.46	9.790	10.15	1,055,098	+0.33(+3.36%)
Jun 28, 2023	9.170	9.890	9.080	9.820	932,155	+0.71(+7.79%)
Jun 27, 2023	8.800	9.270	8.710	9.110	722,251	+0.35(+4.00%)
Jun 26, 2023	9.000	9.230	8.745	8.760	1,148,237	-0.24(-2.67%)
Jun 23, 2023	9.770	9.810	8.870	9.000	2,471,008	-1.02(-10.18%)
Jun 22, 2023	10.53	10.53	9.995	10.02	806,914	-0.60(-5.65%)
Jun 21, 2023	10.56	10.79	10.16	10.62	804,292	-0.10(-0.93%)
Jun 20, 2023	11.03	11.08	10.60	10.72	900,072	-0.27(-2.46%)
Jun 16, 2023	11.51	11.52	10.63	10.99	1,655,891	-0.40(-3.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tpi Composites Inc (NQ: TPIC )

Historical Prices