Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpi Composites Inc (NQ: TPIC )

5.480 +0.590 (+12.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 4.950 5.660 4.880 5.480 2,705,293 +0.59(+12.07%)
May 30, 2024 5.000 5.140 4.770 4.890 1,172,105 -0.06(-1.21%)
May 29, 2024 4.750 5.015 4.700 4.950 870,708 +0.11(+2.27%)
May 28, 2024 4.900 5.050 4.760 4.840 862,464 +0.10(+2.11%)
May 24, 2024 4.260 4.800 4.260 4.740 1,048,721 +0.51(+12.06%)
May 23, 2024 4.520 4.520 4.200 4.230 507,782 -0.25(-5.58%)
May 22, 2024 4.100 4.565 4.080 4.480 956,827 +0.36(+8.74%)
May 21, 2024 3.940 4.260 3.940 4.120 564,328 +0.17(+4.30%)
May 20, 2024 3.910 4.150 3.871 3.950 561,977 +0.00(+0.00%)
May 17, 2024 4.350 4.350 3.933 3.950 785,919 -0.40(-9.20%)
May 16, 2024 4.270 4.395 4.115 4.350 656,319 +0.11(+2.59%)
May 15, 2024 4.250 4.355 4.100 4.240 693,287 +0.11(+2.66%)
May 14, 2024 4.040 4.440 4.010 4.130 1,561,428 +0.25(+6.44%)
May 13, 2024 3.660 4.090 3.660 3.880 775,371 +0.18(+4.86%)
May 10, 2024 3.890 3.980 3.640 3.700 784,165 -0.17(-4.39%)
May 09, 2024 3.830 3.870 3.660 3.870 675,444 +0.02(+0.65%)
May 08, 2024 3.880 4.081 3.810 3.845 923,582 -0.19(-4.59%)
May 07, 2024 4.020 4.085 3.760 4.030 982,861 +0.04(+1.00%)
May 06, 2024 3.790 4.140 3.640 3.990 1,545,999 +0.25(+6.68%)
May 03, 2024 3.700 4.088 3.670 3.740 2,088,873 +0.10(+2.75%)
May 02, 2024 3.410 3.715 3.270 3.640 1,829,072 +0.31(+9.31%)
May 01, 2024 3.200 3.600 3.171 3.330 1,709,608 +0.15(+4.72%)
Apr 30, 2024 2.940 3.280 2.835 3.180 1,208,829 +0.20(+6.71%)
Apr 29, 2024 2.750 3.190 2.730 2.980 1,840,625 +0.20(+7.19%)
Apr 26, 2024 2.430 2.829 2.361 2.780 1,704,586 +0.39(+16.32%)
Apr 25, 2024 2.480 2.480 2.280 2.390 1,175,905 -0.08(-3.24%)
Apr 24, 2024 2.580 2.695 2.430 2.470 1,482,604 -0.12(-4.63%)
Apr 23, 2024 2.530 2.740 2.510 2.590 1,115,564 +0.03(+1.17%)
Apr 22, 2024 2.680 2.719 2.510 2.560 1,012,814 -0.12(-4.48%)
Apr 19, 2024 2.670 2.720 2.580 2.680 895,340 -0.01(-0.37%)
Apr 18, 2024 2.770 2.890 2.660 2.690 1,031,077 -0.05(-1.82%)
Apr 17, 2024 2.760 2.840 2.670 2.740 742,121 +0.05(+1.67%)
Apr 16, 2024 2.600 2.740 2.544 2.695 1,083,446 +0.03(+1.32%)
Apr 15, 2024 2.610 2.660 2.540 2.660 1,076,901 +0.05(+1.92%)
Apr 12, 2024 2.560 2.775 2.560 2.610 1,121,670 +0.01(+0.38%)
Apr 11, 2024 2.580 2.650 2.460 2.600 816,420 +0.02(+0.78%)
Apr 10, 2024 2.700 2.700 2.560 2.580 896,033 -0.20(-7.19%)
Apr 09, 2024 2.900 2.916 2.710 2.780 939,501 -0.05(-1.77%)
Apr 08, 2024 2.830 2.860 2.710 2.830 658,587 +0.04(+1.43%)
Apr 05, 2024 2.770 2.830 2.670 2.790 1,027,094 -0.02(-0.71%)
Apr 04, 2024 2.880 2.996 2.780 2.810 782,484 -0.02(-0.71%)
Apr 03, 2024 2.700 2.840 2.660 2.830 896,309 +0.10(+3.66%)
Apr 02, 2024 2.780 2.780 2.690 2.730 667,617 -0.12(-4.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.