TPI COMPOSITES Stock Price History, TPIC Historical Prices

Add to My Stocks
$20.18 $0.09 (0.45%) TPIC stock closing price Feb 23, 2018 (Closing)

The 10 year data of TPI COMPOSITES stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with TPI COMPOSITES price to earnings ratio data. The TPI COMPOSITES stock price history chart shows that the stock price was at a high of $25.05 on Oct 31, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 20.23 20.3 20.05 20.18 89,262 19.78 0.79
2018-02-22 20.29 20.42 20.03 20.09 132,448 19.7 0.78
2018-02-21 19.38 20.27 19.36 20.25 182,396 19.85 0.79
2018-02-20 19.47 19.78 19.3 19.32 93,360 18.94 0.75
2018-02-16 19.15 19.5 19.15 19.48 49,992 19.1 0.76
2018-02-15 19.36 19.36 18.95 19.26 70,151 18.88 0.75
2018-02-14 18.79 19.55 18.52 19.13 164,309 18.76 0.75
2018-02-13 18.44 18.99 18.44 18.86 86,196 18.49 0.74
2018-02-12 18.99 18.99 18.34 18.48 99,915 18.12 0.72
2018-02-09 18.44 19.06 18.22 18.84 183,102 18.47 0.74
2018-02-08 18.56 18.82 18.2 18.23 190,280 17.87 0.71
2018-02-07 18.29 18.86 18.23 18.56 114,063 18.2 0.72
2018-02-06 17.79 20 17.79 18.35 203,144 17.99 0.72
2018-02-05 19.34 19.42 17.96 18.26 307,523 17.9 0.71
2018-02-02 19.75 19.77 19.36 19.5 121,791 19.12 0.76
2018-02-01 19.98 20.19 19.75 19.95 123,536 19.56 0.78
2018-01-31 20.11 20.39 19.96 20.08 77,475 19.69 0.78
2018-01-30 19.57 20.17 19.53 20.01 109,166 19.62 0.78
2018-01-29 20.12 20.24 19.62 19.7 226,654 19.31 0.77
2018-01-26 20.3 20.42 20.07 20.21 176,785 19.81 0.79
2018-01-25 20.37 20.51 20.1 20.26 230,029 19.86 0.79
2018-01-24 20.32 20.45 20.11 20.14 159,952 19.75 0.79
2018-01-23 20.22 21.13 19.9 20.31 173,181 19.91 0.79
2018-01-22 19.85 20.16 19.73 20.01 98,797 19.62 0.78
2018-01-19 19.88 20.04 19.7 19.75 185,168 19.36 0.77
2018-01-18 19.97 20.17 19.75 19.9 158,202 19.51 0.78
2018-01-17 20.2 20.51 19.91 20.05 143,342 19.66 0.78
2018-01-16 21.5 21.6 20.05 20.11 199,268 19.72 0.78
2018-01-10 20.25 20.53 20.08 20.36 127,796 19.96 0.79
2018-01-09 20.53 20.68 20.02 20.33 124,399 19.93 0.79
2018-01-08 20.44 20.6 20.25 20.49 103,528 20.09 0.8
2018-01-05 20.61 20.74 20.33 20.45 126,376 20.05 0.8
2018-01-04 21 21 20.51 20.59 105,669 20.19 0.8
2018-01-03 20.97 21.06 20.65 20.87 135,572 20.46 0.81
2018-01-02 20.5 21.08 20.5 20.86 108,200 20.45 0.81
2017-12-29 20.51 20.76 20.27 20.46 145,317 20.06 0.8
2017-12-28 20.2 20.64 20.13 20.36 194,255 19.96 0.79
2017-12-27 20.02 20.57 19.96 20.02 216,236 19.63 0.78
2017-12-26 20 20.16 19.86 19.96 81,643 19.57 0.78
2017-12-22 20.43 21 20.05 20.11 234,371 19.72 0.78
2017-12-21 20.15 20.59 20.03 20.46 248,490 20.06 0.8
2017-12-20 19.68 20.25 19.68 20.11 297,689 19.72 0.78
2017-12-19 19.65 20.03 19.43 19.45 194,911 19.07 0.76
2017-12-18 19.32 19.82 19.19 19.61 258,615 19.23 0.77
2017-12-14 18.96 19.5 18.54 18.59 386,626 18.23 0.73
2017-12-13 18.65 18.93 18.21 18.8 290,371 18.43 0.73
2017-12-12 18.03 18.71 17.84 18.67 442,026 18.3 0.73
2017-12-11 17.85 18.03 17.74 18.02 190,002 17.67 0.7
2017-12-08 17.72 17.99 17.64 17.88 142,255 17.53 0.7
2017-12-07 17.3 18.17 17.3 17.69 452,604 17.34 0.69
2017-12-06 17.5 17.74 17.19 17.29 388,606 16.95 0.67
2017-12-05 17.76 18.21 17.49 17.65 559,720 17.3 0.69
2017-12-04 19.24 19.24 16.35 17.65 908,181 17.3 0.69
2017-12-01 18.81 19.02 17.57 18.93 456,599 18.56 0.74
2017-11-30 19.65 19.7 18.89 18.94 334,904 18.57 0.74
2017-11-29 18.54 18.67 18.24 18.38 140,935 18.02 0.72
2017-11-28 18.02 18.62 18 18.51 229,406 18.15 0.72
2017-11-27 18.54 18.83 17.88 17.93 392,607 17.58 0.7
2017-11-24 18.76 18.92 18.4 18.55 69,197 18.19 0.72
2017-11-23 0 0 0 18.77 0 - -
2017-11-22 18.7 19 18.53 18.77 130,607 18.4 0.73
2017-11-21 18.79 18.95 18.22 18.63 351,943 18.27 0.73
2017-11-20 19.32 19.4 18.77 18.78 488,306 18.41 0.73
2017-11-17 20.07 20.18 18.98 19.06 670,611 18.69 0.74
2017-11-16 21.22 21.22 19.96 20.03 374,217 19.64 0.78
2017-11-15 20.23 20.74 19.77 19.95 205,096 19.56 0.78
2017-11-14 19.29 20.63 19.1 20.32 343,012 19.92 0.79
2017-11-13 19.6 19.66 19.13 19.29 456,855 18.91 0.75
2017-11-10 21.09 21.36 19.65 19.66 560,487 19.28 0.77
2017-11-09 24 24.15 21.03 21.26 800,111 20.84 0.83
2017-11-08 23.52 24.37 23.47 24.08 245,392 46.31 0.99
2017-11-07 24.55 24.78 23.29 23.44 278,086 45.08 0.96
2017-11-06 23.5 25 23.38 24.36 232,603 46.85 1
2017-11-03 23.62 24.01 22.25 23.23 724,417 44.67 0.95
2017-11-02 24.1 24.52 23.69 23.73 159,524 45.64 0.97
2017-11-01 25.34 25.34 24.04 24.23 160,078 46.6 0.99
2017-10-31 24 26 23.89 25.05 402,093 48.17 1.03
2017-10-30 23.66 23.92 23.19 23.87 168,027 45.9 0.98
2017-10-27 23.09 23.71 23.08 23.6 63,788 45.39 0.97
2017-10-26 22.98 23.32 22.81 22.95 120,440 44.14 0.94
2017-10-25 23.26 23.26 22.85 22.91 190,104 44.06 0.94
2017-10-24 23.33 23.61 23.18 23.19 94,847 44.6 0.95
2017-10-23 23.45 23.71 23.14 23.29 74,391 44.79 0.95
2017-10-20 23.23 23.8 22.93 23.44 95,212 45.08 0.96
2017-10-19 22.65 23.45 22.52 23.02 181,111 44.27 0.94
2017-10-18 22.91 22.93 22.59 22.88 121,940 44 0.94
2017-10-17 22.73 23.13 22.68 22.84 102,058 43.92 0.93
2017-10-16 22.9 23.39 22.7 22.73 104,086 43.71 0.93
2017-10-13 22.9 23.09 22.67 22.79 201,341 43.83 0.93
Get more Data

TPI COMPOSITES Stock History Chart

View TPIC PE ratio, PS ratio stocks charts and compare with peers.
TPIC Chart
Note: Compare TPI COMPOSITES stock price history with the index and industry peers.

TPI COMPOSITES Stock Price History: Past 5 years

Max Stock Price25.05Oct 31,2017
Min Stock Price13.25Jul 25,2016
Avg Stock Price18.64

TPI COMPOSITES Historical PE ratio: Past 5 years

Max PE Ratio48.17Oct 31,2017
Min PE Ratio16.95Dec 06,2017
Avg PE Ratio31.05

TPI COMPOSITES Historical PS ratio: Past 5 years

Max PS Ratio1.03Oct 31,2017
Min PS Ratio0.08Nov 03,2016
Avg PS Ratio0.73

TPIC Industry Peers

Company Price Change (%)
Harsco (HSC)20.10.5 (2.55%)
Scansource (SCSC)33.250.55 (1.68%)
Neff (NEFF)250 (0%)
Codexis (CDXS)9.10.12 (1.34%)

TPI COMPOSITES share price history helps an investor analyze a company's history and do TPI COMPOSITES stock analysis . TPI COMPOSITES stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TPIC stock closed at $20.18 and traded with a volume of 89,262 on the last trading day. The average P/S ratio was 0.73 as can be seen from TPI COMPOSITES stock history.