TPI Composites

TPIC
🏛️ usa →
0.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.39 4.41 4.11 4.14 1.3M
2023-12-28 4.73 4.88 4.38 4.39 2.2M
2023-12-27 4.24 4.94 4.21 4.62 3.4M
2023-12-26 4.05 4.39 3.95 4.21 1.6M
2023-12-22 3.37 4.26 3.32 4.12 4.0M
2023-12-21 3.30 3.47 3.20 3.37 1.3M
2023-12-20 3.59 3.72 3.15 3.20 2.6M
2023-12-19 3.24 3.75 3.05 3.69 3.7M
2023-12-18 3.26 3.45 3.03 3.11 1.9M
2023-12-15 3.65 3.96 3.34 3.41 6.5M
2023-12-14 2.61 3.94 2.55 3.71 28.3M
2023-12-13 1.98 2.14 1.90 2.14 2.4M
2023-12-12 2.08 2.08 1.90 1.96 1.7M
2023-12-11 2.21 2.23 2.02 2.07 1.3M
2023-12-08 2.35 2.40 2.18 2.25 1.0M
2023-12-07 2.55 2.59 2.31 2.35 0.8M
2023-12-06 2.51 2.67 2.47 2.54 0.7M
2023-12-05 2.83 2.89 2.48 2.49 0.9M
2023-12-04 2.58 2.89 2.58 2.82 1.6M
2023-12-01 2.10 2.61 2.01 2.57 1.8M
2023-11-30 2.21 2.29 2.10 2.11 2.2M
2023-11-29 2.26 2.46 2.21 2.21 1.4M
2023-11-28 2.18 2.27 2.10 2.25 0.6M
2023-11-27 2.35 2.35 2.21 2.23 1.0M
2023-11-24 2.29 2.37 2.18 2.35 0.3M
2023-11-22 2.33 2.39 2.28 2.29 0.4M
2023-11-21 2.61 2.62 2.24 2.33 0.9M
2023-11-20 2.67 2.73 2.54 2.58 0.8M
2023-11-17 2.51 2.65 2.28 2.65 1.2M
2023-11-16 2.94 2.97 2.44 2.50 1.3M
2023-11-15 2.81 3.11 2.80 2.93 2.5M
2023-11-14 2.06 2.89 2.05 2.84 6.7M
2023-11-13 2.10 2.10 1.91 1.96 1.1M
2023-11-10 2.08 2.15 1.91 2.12 1.6M
2023-11-09 2.00 2.22 2.00 2.07 1.5M
2023-11-08 1.95 2.01 1.79 2.01 1.9M
2023-11-07 1.91 1.92 1.63 1.91 3.6M
2023-11-06 2.05 2.05 1.91 1.96 2.5M
2023-11-03 2.36 2.46 2.02 2.03 2.9M
2023-11-02 2.31 2.52 2.30 2.40 2.0M
2023-11-01 2.33 2.35 2.18 2.24 1.2M
2023-10-31 2.26 2.40 2.26 2.31 1.1M
2023-10-30 2.17 2.28 2.09 2.23 1.4M
2023-10-27 2.38 2.38 2.14 2.16 1.3M
2023-10-26 2.30 2.38 2.20 2.36 2.2M
2023-10-25 2.19 2.33 2.16 2.31 1.8M
2023-10-24 2.11 2.34 2.07 2.25 1.9M
2023-10-23 2.01 2.13 1.90 2.04 1.1M
2023-10-20 2.11 2.12 1.95 1.99 4.1M
2023-10-19 2.14 2.29 2.03 2.18 1.7M
2023-10-18 2.69 2.69 2.11 2.14 3.0M
2023-10-17 2.89 2.94 2.67 2.69 1.5M
2023-10-16 2.42 3.03 2.07 2.94 3.5M
2023-10-13 2.51 2.52 2.35 2.42 1.3M
2023-10-12 2.75 2.75 2.44 2.48 0.9M
2023-10-11 2.92 2.97 2.69 2.71 1.9M
2023-10-10 2.53 2.90 2.53 2.89 2.1M
2023-10-09 2.53 2.69 2.50 2.61 1.3M
2023-10-06 2.36 2.55 2.31 2.52 2.3M
2023-10-05 2.47 2.47 2.30 2.32 2.3M
2023-10-04 2.42 2.46 2.27 2.46 1.9M
2023-10-03 2.19 2.49 2.15 2.41 1.9M
2023-10-02 2.61 2.63 2.35 2.36 1.2M
2023-09-29 2.59 2.72 2.54 2.65 1.4M
2023-09-28 2.65 2.69 2.47 2.56 1.1M
2023-09-27 2.69 2.77 2.60 2.63 1.2M
2023-09-26 2.91 2.94 2.67 2.68 1.5M
2023-09-25 3.06 3.06 2.91 2.94 0.9M
2023-09-22 2.95 3.18 2.95 3.09 1.4M
2023-09-21 3.11 3.11 2.92 2.93 1.0M
2023-09-20 3.15 3.33 3.10 3.16 1.2M
2023-09-19 3.12 3.21 3.09 3.11 1.0M
2023-09-18 3.47 3.50 3.10 3.13 1.5M
2023-09-15 3.63 3.76 3.46 3.50 1.4M
2023-09-14 3.65 3.89 3.57 3.64 2.1M
2023-09-13 3.65 3.72 3.51 3.60 1.4M
2023-09-12 3.70 3.74 3.56 3.60 1.3M
2023-09-11 3.81 3.87 3.59 3.74 1.8M
2023-09-08 4.08 4.08 3.61 3.76 2.4M
2023-09-07 4.37 4.37 4.05 4.06 1.2M
2023-09-06 4.82 4.85 4.37 4.42 0.9M
2023-09-05 5.02 5.02 4.79 4.86 1.0M
2023-09-01 5.10 5.19 4.92 5.04 0.9M
2023-08-31 5.08 5.24 4.96 5.05 1.2M
2023-08-30 5.17 5.32 5.03 5.05 1.2M
2023-08-29 4.99 5.35 4.80 5.32 1.1M
2023-08-28 4.74 5.03 4.71 5.02 1.1M
2023-08-25 4.42 4.72 4.35 4.67 1.3M
2023-08-24 4.88 4.88 4.31 4.38 1.5M
2023-08-23 4.94 5.01 4.76 4.88 1.1M
2023-08-22 5.05 5.43 4.87 4.92 1.4M
2023-08-21 4.88 5.21 4.67 5.01 1.5M
2023-08-18 4.76 4.96 4.74 4.76 1.3M
2023-08-17 4.61 4.88 4.60 4.83 2.4M
2023-08-16 4.75 4.92 4.48 4.58 2.0M
2023-08-15 5.75 5.75 4.77 4.80 3.3M
2023-08-14 6.00 6.05 5.30 5.84 2.5M
2023-08-11 6.31 6.47 6.17 6.38 0.7M
2023-08-10 6.29 6.56 6.15 6.41 1.0M
2023-08-09 6.03 6.32 5.99 6.32 1.2M
2023-08-08 6.05 6.05 5.45 6.02 1.8M
2023-08-07 6.63 6.76 6.20 6.22 1.2M
2023-08-04 6.03 7.03 6.03 6.63 3.4M
2023-08-03 5.86 6.30 5.85 6.20 1.8M
2023-08-02 5.60 5.99 5.53 5.97 2.5M
2023-08-01 5.83 5.96 5.69 5.74 2.2M
2023-07-31 6.01 6.12 5.86 5.94 3.2M
2023-07-28 6.75 6.87 5.56 5.96 4.9M
2023-07-27 8.39 8.43 6.52 6.60 7.9M
2023-07-26 9.89 11.05 9.89 10.66 0.9M
2023-07-25 10.09 10.13 9.79 9.99 0.5M
2023-07-24 9.94 10.15 9.84 10.04 0.4M
2023-07-21 10.38 10.38 9.77 9.84 0.5M
2023-07-20 10.49 10.49 10.14 10.27 0.4M
2023-07-19 10.53 10.79 10.29 10.53 0.8M
2023-07-18 10.14 10.74 10.14 10.30 0.3M
2023-07-17 9.69 10.44 9.42 10.15 0.7M
2023-07-14 10.14 10.16 9.57 9.76 0.5M
2023-07-13 10.28 10.36 9.85 10.17 0.6M
2023-07-12 10.55 10.55 10.05 10.19 0.4M
2023-07-11 10.34 10.53 10.00 10.18 0.8M
2023-07-10 9.72 10.34 9.57 10.28 0.6M
2023-07-07 9.89 10.24 9.78 9.79 0.9M
2023-07-06 10.06 10.06 9.35 9.81 0.9M
2023-07-05 10.39 10.87 10.18 10.29 0.8M
2023-07-03 10.39 10.88 10.38 10.55 0.4M
2023-06-30 10.36 10.48 10.10 10.37 0.7M
2023-06-29 9.84 10.46 9.79 10.15 1.1M
2023-06-28 9.17 9.89 9.08 9.82 0.9M
2023-06-27 8.80 9.27 8.71 9.11 0.7M
2023-06-26 9.00 9.23 8.75 8.76 1.1M
2023-06-23 9.77 9.81 8.87 9.00 2.5M
2023-06-22 10.53 10.53 10.00 10.02 0.8M
2023-06-21 10.56 10.79 10.17 10.62 0.8M
2023-06-20 11.03 11.08 10.60 10.72 0.9M
2023-06-16 11.51 11.52 10.64 10.99 1.7M
2023-06-15 10.87 11.46 10.84 11.39 0.6M
2023-06-14 11.89 11.89 10.75 10.97 1.0M
2023-06-13 11.70 12.21 11.62 11.87 0.6M
2023-06-12 11.52 11.98 11.32 11.52 0.5M
2023-06-09 11.59 11.78 11.48 11.56 0.4M
2023-06-08 11.63 11.63 11.10 11.49 0.4M
2023-06-07 11.94 12.13 11.42 11.53 0.5M
2023-06-06 11.41 12.12 11.37 11.75 0.6M
2023-06-05 11.36 12.24 11.14 11.46 1.0M
2023-06-02 11.13 11.43 10.83 11.42 1.5M
2023-06-01 10.73 11.05 10.63 10.81 0.8M
2023-05-31 11.08 11.27 10.37 10.66 0.7M
2023-05-30 11.42 11.68 10.88 11.16 0.4M
2023-05-26 11.60 11.73 11.20 11.36 0.5M
2023-05-25 11.43 11.79 11.35 11.49 0.5M
2023-05-24 11.25 11.59 10.92 11.45 0.7M
2023-05-23 10.68 11.48 10.67 11.12 0.7M
2023-05-22 10.46 10.87 10.39 10.67 0.6M
2023-05-19 10.86 10.97 10.31 10.48 0.6M
2023-05-18 10.68 10.76 10.35 10.64 0.4M
2023-05-17 10.48 10.99 10.21 10.69 0.8M
2023-05-16 10.71 11.18 10.37 10.40 1.1M
2023-05-15 10.14 11.89 9.85 10.95 2.7M
2023-05-12 9.01 10.18 9.00 10.02 2.1M
2023-05-11 9.02 9.16 8.59 8.72 0.8M
2023-05-10 9.27 9.27 8.96 9.18 0.5M
2023-05-09 8.88 9.04 8.70 8.99 0.9M
2023-05-08 9.46 9.55 8.90 9.06 1.1M
2023-05-05 9.39 9.93 9.30 9.51 1.4M
2023-05-04 10.13 10.13 8.74 9.19 2.9M
2023-05-03 10.79 11.39 10.55 10.90 1.0M
2023-05-02 11.47 11.47 10.71 10.85 1.1M
2023-05-01 12.43 12.51 11.55 11.58 0.6M
2023-04-28 12.00 12.39 11.90 12.36 0.5M
2023-04-27 11.95 12.53 11.76 12.15 0.6M
2023-04-26 12.19 12.23 11.59 11.72 0.7M
2023-04-25 12.84 13.24 12.35 12.40 1.0M
2023-04-24 12.82 13.10 12.62 13.03 0.6M
2023-04-21 12.65 13.02 12.45 12.93 0.8M
2023-04-20 12.56 12.81 12.27 12.67 0.7M
2023-04-19 13.10 13.21 12.20 12.84 1.0M
2023-04-18 13.42 13.66 12.95 13.21 2.1M
2023-04-17 12.55 13.55 12.52 13.25 1.4M
2023-04-14 13.29 13.48 12.18 12.50 1.8M
2023-04-13 13.09 13.68 13.01 13.39 1.4M
2023-04-12 12.96 13.41 12.82 12.94 1.0M
2023-04-11 12.40 12.87 12.40 12.70 0.8M
2023-04-10 11.41 12.28 11.36 12.26 0.8M
2023-04-06 12.14 12.14 11.41 11.49 1.0M
2023-04-05 12.87 12.93 11.92 12.14 1.3M
2023-04-04 13.18 13.30 12.81 13.00 0.8M
2023-04-03 13.20 13.50 13.05 13.15 1.2M
2023-03-31 12.63 13.25 12.52 13.05 0.6M
2023-03-30 12.48 12.76 12.25 12.44 1.3M
2023-03-29 11.37 12.11 11.08 12.08 0.9M
2023-03-28 11.32 11.54 11.08 11.16 0.5M
2023-03-27 11.55 11.55 10.84 11.30 0.9M
2023-03-24 11.43 11.79 11.30 11.48 0.5M
2023-03-23 11.98 12.58 11.56 11.72 0.8M
2023-03-22 11.91 12.29 11.73 11.75 0.6M
2023-03-21 11.76 12.41 11.76 11.96 1.3M
2023-03-20 11.61 12.17 11.28 11.40 0.7M
2023-03-17 12.37 12.83 11.50 11.50 1.5M
2023-03-16 13.08 13.08 12.36 12.63 0.8M
2023-03-15 12.75 12.82 11.54 12.32 1.0M
2023-03-14 13.36 13.59 12.81 13.04 0.6M
2023-03-13 12.91 13.13 12.27 12.90 0.7M
2023-03-10 13.18 13.34 12.44 13.25 1.6M
2023-03-09 13.56 14.16 13.06 13.20 1.1M
2023-03-08 13.04 13.54 12.99 13.48 0.9M
2023-03-07 12.83 13.28 12.69 13.00 0.8M
2023-03-06 12.61 13.45 12.54 12.84 2.2M
2023-03-03 11.66 12.57 11.41 12.47 1.5M
2023-03-02 11.03 11.62 11.02 11.53 1.3M
2023-03-01 11.26 11.60 11.20 11.24 3.5M
2023-02-28 11.65 12.18 11.18 11.56 5.5M
2023-02-27 14.20 14.45 13.86 14.41 0.9M
2023-02-24 13.60 14.02 13.37 13.95 0.9M
2023-02-23 14.19 14.58 13.01 14.08 1.7M
2023-02-22 11.85 12.04 11.43 11.93 0.6M
2023-02-21 12.45 12.76 11.88 11.92 0.6M
2023-02-17 12.99 12.99 12.51 12.73 0.4M
2023-02-16 13.27 13.67 12.96 13.00 0.4M
2023-02-15 12.79 13.64 12.78 13.61 0.4M
2023-02-14 12.86 12.96 12.42 12.83 0.4M
2023-02-13 13.08 13.30 12.60 13.09 0.3M
2023-02-10 12.96 13.57 12.81 13.16 0.4M
2023-02-09 13.14 13.35 12.62 12.71 0.5M
2023-02-08 13.37 13.56 12.87 12.99 0.4M
2023-02-07 13.16 13.26 12.77 13.19 0.3M
2023-02-06 13.43 13.73 12.86 13.28 0.5M
2023-02-03 13.66 14.01 13.41 13.63 0.4M
2023-02-02 13.94 14.67 13.79 13.98 0.6M
2023-02-01 13.11 13.93 12.87 13.64 0.4M
2023-01-31 12.33 13.13 12.33 13.05 0.4M
2023-01-30 13.51 13.63 12.00 12.34 0.9M
2023-01-27 13.30 14.01 13.27 13.86 0.3M
2023-01-26 13.95 13.95 12.88 13.40 0.5M
2023-01-25 13.46 13.72 12.97 13.65 0.4M
2023-01-24 13.63 14.29 13.61 13.97 0.4M
2023-01-23 13.59 14.09 13.32 13.83 0.4M
2023-01-20 13.40 13.64 13.06 13.35 0.7M
2023-01-19 13.43 13.55 12.95 13.31 0.5M
2023-01-18 14.32 14.80 13.67 13.74 0.5M
2023-01-17 14.22 14.50 14.09 14.21 0.5M
2023-01-13 13.66 14.39 13.66 14.22 0.4M
2023-01-12 13.99 14.07 13.53 13.91 0.5M
2023-01-11 13.20 14.21 13.11 13.80 0.8M
2023-01-10 12.49 12.64 12.27 12.63 0.5M
2023-01-09 11.99 12.84 11.99 12.53 0.9M
2023-01-06 11.21 11.92 10.81 11.61 0.8M
2023-01-05 10.88 11.04 10.58 10.99 0.8M
2023-01-04 9.95 10.95 9.80 10.95 0.8M
2023-01-03 10.22 10.83 9.78 9.80 0.7M