TPI Composites, Inc. (TPIC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:07PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.4100 | 3.6000 | 3.2700 | 3.5750 | 3.5750 | 934,885 |
| 01 may 2024 | 3.2000 | 3.6000 | 3.1710 | 3.3300 | 3.3300 | 1,709,200 |
| 30 abr 2024 | 2.9400 | 3.2800 | 2.8350 | 3.1800 | 3.1800 | 1,208,800 |
| 29 abr 2024 | 2.7500 | 3.1900 | 2.7300 | 2.9800 | 2.9800 | 1,840,600 |
| 26 abr 2024 | 2.4300 | 2.8290 | 2.3610 | 2.7800 | 2.7800 | 1,704,600 |
| 25 abr 2024 | 2.4800 | 2.4800 | 2.2800 | 2.3900 | 2.3900 | 1,175,900 |
| 24 abr 2024 | 2.5800 | 2.6950 | 2.4300 | 2.4700 | 2.4700 | 1,482,600 |
| 23 abr 2024 | 2.5300 | 2.7400 | 2.5100 | 2.5900 | 2.5900 | 1,115,600 |
| 22 abr 2024 | 2.6800 | 2.7190 | 2.5100 | 2.5600 | 2.5600 | 1,012,800 |
| 19 abr 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6800 | 2.6800 | 895,300 |
| 18 abr 2024 | 2.7700 | 2.8900 | 2.6600 | 2.6900 | 2.6900 | 1,031,100 |
| 17 abr 2024 | 2.7600 | 2.8400 | 2.6700 | 2.7400 | 2.7400 | 742,100 |
| 16 abr 2024 | 2.6000 | 2.7400 | 2.5440 | 2.6950 | 2.6950 | 1,083,400 |
| 15 abr 2024 | 2.6100 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 1,076,900 |
| 12 abr 2024 | 2.5600 | 2.7750 | 2.5600 | 2.6100 | 2.6100 | 1,121,200 |
| 11 abr 2024 | 2.5800 | 2.6500 | 2.4600 | 2.6000 | 2.6000 | 816,400 |
| 10 abr 2024 | 2.7000 | 2.7000 | 2.5600 | 2.5800 | 2.5800 | 895,800 |
| 09 abr 2024 | 2.9000 | 2.9160 | 2.7100 | 2.7800 | 2.7800 | 939,500 |
| 08 abr 2024 | 2.8300 | 2.8600 | 2.7100 | 2.8300 | 2.8300 | 658,600 |
| 05 abr 2024 | 2.7700 | 2.8300 | 2.6700 | 2.7900 | 2.7900 | 1,026,400 |
| 04 abr 2024 | 2.8800 | 2.9960 | 2.7800 | 2.8100 | 2.8100 | 782,400 |
| 03 abr 2024 | 2.7000 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 896,300 |
| 02 abr 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 667,600 |
| 01 abr 2024 | 2.9400 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 437,400 |
| 28 mar 2024 | 2.8600 | 3.0700 | 2.8500 | 2.9100 | 2.9100 | 970,000 |
| 27 mar 2024 | 2.7700 | 2.8600 | 2.6750 | 2.8400 | 2.8400 | 980,100 |
| 26 mar 2024 | 2.7400 | 3.0300 | 2.6800 | 2.7000 | 2.7000 | 1,151,300 |
| 25 mar 2024 | 2.7100 | 2.8450 | 2.6700 | 2.7100 | 2.7100 | 762,500 |
| 22 mar 2024 | 2.8600 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 570,400 |
| 21 mar 2024 | 2.9400 | 3.0620 | 2.8550 | 2.8800 | 2.8800 | 789,000 |
| 20 mar 2024 | 2.7000 | 2.9400 | 2.6700 | 2.9100 | 2.9100 | 1,014,900 |
| 19 mar 2024 | 2.6600 | 2.7400 | 2.6240 | 2.7000 | 2.7000 | 625,400 |
| 18 mar 2024 | 2.6700 | 2.7650 | 2.6000 | 2.6700 | 2.6700 | 757,100 |
| 15 mar 2024 | 2.6700 | 2.8700 | 2.6000 | 2.6800 | 2.6800 | 2,937,200 |
| 14 mar 2024 | 2.8800 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 1,496,300 |
| 13 mar 2024 | 3.0600 | 3.1550 | 2.7700 | 2.8000 | 2.8000 | 979,900 |
| 12 mar 2024 | 3.1400 | 3.1750 | 3.0000 | 3.0800 | 3.0800 | 651,100 |
| 11 mar 2024 | 3.3800 | 3.6400 | 3.0950 | 3.1500 | 3.1500 | 1,024,300 |
| 08 mar 2024 | 3.1200 | 3.4500 | 3.1200 | 3.4200 | 3.4200 | 1,648,200 |
| 07 mar 2024 | 2.8000 | 3.1450 | 2.7500 | 3.0300 | 3.0300 | 1,138,300 |
| 06 mar 2024 | 2.9300 | 2.9800 | 2.7400 | 2.7800 | 2.7800 | 871,700 |
| 05 mar 2024 | 2.9500 | 3.0750 | 2.8600 | 2.8800 | 2.8800 | 690,700 |
| 04 mar 2024 | 2.8200 | 3.0900 | 2.6600 | 3.0300 | 3.0300 | 1,125,300 |
| 01 mar 2024 | 2.7700 | 3.0100 | 2.7500 | 2.7800 | 2.7800 | 1,154,700 |
| 29 feb 2024 | 2.9700 | 2.9800 | 2.5800 | 2.7900 | 2.7900 | 2,301,100 |
| 28 feb 2024 | 3.0500 | 3.0500 | 2.8700 | 2.8800 | 2.8800 | 650,100 |
| 27 feb 2024 | 3.0800 | 3.2000 | 2.9300 | 3.1100 | 3.1100 | 1,028,800 |
| 26 feb 2024 | 3.0100 | 3.2500 | 2.9750 | 3.0500 | 3.0500 | 1,170,300 |
| 23 feb 2024 | 2.5600 | 3.1350 | 2.5200 | 2.9900 | 2.9900 | 3,034,200 |
| 22 feb 2024 | 2.6300 | 2.6300 | 2.3900 | 2.5100 | 2.5100 | 1,605,000 |
| 21 feb 2024 | 2.7300 | 2.7350 | 2.5400 | 2.5900 | 2.5900 | 645,600 |
| 20 feb 2024 | 2.9480 | 2.9480 | 2.7250 | 2.7400 | 2.7400 | 875,300 |
| 16 feb 2024 | 3.0500 | 3.1400 | 2.9250 | 2.9400 | 2.9400 | 788,100 |
| 15 feb 2024 | 3.1900 | 3.2550 | 2.9750 | 3.1900 | 3.1900 | 1,030,800 |
| 14 feb 2024 | 3.0100 | 3.1390 | 2.9600 | 3.1100 | 3.1100 | 506,500 |
| 13 feb 2024 | 2.9700 | 3.0900 | 2.9000 | 2.9300 | 2.9300 | 989,100 |
| 12 feb 2024 | 2.8500 | 3.3300 | 2.8300 | 3.2300 | 3.2300 | 1,786,700 |
| 09 feb 2024 | 2.7500 | 2.8250 | 2.7030 | 2.8100 | 2.8100 | 500,300 |
| 08 feb 2024 | 2.5800 | 2.8000 | 2.5500 | 2.7400 | 2.7400 | 688,900 |
| 07 feb 2024 | 2.6400 | 2.7400 | 2.5700 | 2.5900 | 2.5900 | 743,300 |
| 06 feb 2024 | 2.4500 | 2.5800 | 2.3100 | 2.5600 | 2.5600 | 829,100 |
| 05 feb 2024 | 2.6200 | 2.6300 | 2.3100 | 2.3500 | 2.3500 | 1,842,700 |
| 02 feb 2024 | 2.8200 | 2.8200 | 2.6810 | 2.7000 | 2.7000 | 681,600 |
| 01 feb 2024 | 2.8000 | 2.9400 | 2.7400 | 2.9100 | 2.9100 | 926,400 |
| 31 ene 2024 | 2.9800 | 3.0350 | 2.7000 | 2.7000 | 2.7000 | 975,700 |
| 30 ene 2024 | 2.9800 | 3.0500 | 2.8400 | 2.9300 | 2.9300 | 881,500 |
| 29 ene 2024 | 2.7900 | 3.0950 | 2.7000 | 3.0800 | 3.0800 | 937,100 |
| 26 ene 2024 | 2.8500 | 2.9400 | 2.7500 | 2.7650 | 2.7650 | 759,900 |
| 25 ene 2024 | 2.8400 | 2.8900 | 2.6700 | 2.8200 | 2.8200 | 880,200 |
| 24 ene 2024 | 3.1500 | 3.1500 | 2.7430 | 2.7500 | 2.7500 | 902,100 |
| 23 ene 2024 | 3.0300 | 3.1650 | 2.9400 | 3.0100 | 3.0100 | 1,418,100 |
| 22 ene 2024 | 2.6500 | 3.0300 | 2.6350 | 2.9200 | 2.9200 | 1,719,400 |
| 19 ene 2024 | 2.7200 | 2.8000 | 2.4600 | 2.6600 | 2.6600 | 1,017,300 |
| 18 ene 2024 | 2.6500 | 2.7300 | 2.5230 | 2.7000 | 2.7000 | 1,026,100 |
| 17 ene 2024 | 2.7900 | 2.8050 | 2.5400 | 2.6000 | 2.6000 | 2,107,900 |
| 16 ene 2024 | 3.1100 | 3.1200 | 2.7250 | 2.8000 | 2.8000 | 1,667,700 |
| 12 ene 2024 | 3.6000 | 3.7200 | 2.9400 | 3.1800 | 3.1800 | 2,904,000 |
| 11 ene 2024 | 3.4600 | 3.4800 | 3.2050 | 3.2700 | 3.2700 | 1,315,100 |
| 10 ene 2024 | 3.5500 | 3.6100 | 3.4400 | 3.5000 | 3.5000 | 903,500 |
| 09 ene 2024 | 3.2100 | 3.6700 | 3.2100 | 3.5600 | 3.5600 | 1,639,100 |
| 08 ene 2024 | 3.5200 | 3.5200 | 3.2300 | 3.3100 | 3.3100 | 1,494,200 |
| 05 ene 2024 | 3.5400 | 4.0500 | 3.3900 | 3.5100 | 3.5100 | 2,458,600 |
| 04 ene 2024 | 3.8900 | 3.9050 | 3.4900 | 3.5700 | 3.5700 | 1,438,400 |
| 03 ene 2024 | 3.9700 | 4.0900 | 3.7300 | 3.8400 | 3.8400 | 1,518,700 |
| 02 ene 2024 | 4.0000 | 4.5700 | 3.9600 | 4.1500 | 4.1500 | 1,506,500 |
| 29 dic 2023 | 4.3900 | 4.4100 | 4.1100 | 4.1400 | 4.1400 | 1,320,900 |
| 28 dic 2023 | 4.7300 | 4.8800 | 4.3800 | 4.3900 | 4.3900 | 2,223,300 |
| 27 dic 2023 | 4.2400 | 4.9400 | 4.2100 | 4.6200 | 4.6200 | 3,430,100 |
| 26 dic 2023 | 4.0500 | 4.3850 | 3.9500 | 4.2100 | 4.2100 | 1,579,000 |
| 22 dic 2023 | 3.3700 | 4.2600 | 3.3200 | 4.1200 | 4.1200 | 3,981,100 |
| 21 dic 2023 | 3.3000 | 3.4700 | 3.2000 | 3.3700 | 3.3700 | 1,254,500 |
| 20 dic 2023 | 3.5900 | 3.7200 | 3.1500 | 3.2000 | 3.2000 | 2,645,100 |
| 19 dic 2023 | 3.2400 | 3.7500 | 3.0450 | 3.6900 | 3.6900 | 3,688,100 |
| 18 dic 2023 | 3.2600 | 3.4500 | 3.0300 | 3.1100 | 3.1100 | 1,938,600 |
| 15 dic 2023 | 3.6500 | 3.9600 | 3.3400 | 3.4100 | 3.4100 | 6,486,100 |
| 14 dic 2023 | 2.6100 | 3.9400 | 2.5500 | 3.7100 | 3.7100 | 28,297,900 |
| 13 dic 2023 | 1.9800 | 2.1400 | 1.9000 | 2.1400 | 2.1400 | 2,352,000 |
| 12 dic 2023 | 2.0800 | 2.0800 | 1.9000 | 1.9600 | 1.9600 | 1,682,900 |
| 11 dic 2023 | 2.2100 | 2.2300 | 2.0200 | 2.0650 | 2.0650 | 1,269,700 |
| 08 dic 2023 | 2.3500 | 2.3960 | 2.1800 | 2.2500 | 2.2500 | 953,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.