TPI COMPOSITES Stock Price History, TPIC Historical Prices

Add to My Stocks
$28.92 $0.46 (1.62%) TPIC stock closing price Jun 22, 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 $29.24 on Jun 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 28.76 29.28 28.27 28.92 896,675 20.66 0.99
2018-06-20 26.84 29.61 26.84 29.24 882,406 20.89 1
2018-06-19 26.01 26.43 25.55 25.81 231,926 18.44 0.89
2018-06-18 26.01 26.47 25.83 26 230,541 18.57 0.89
2018-06-15 25.82 26.54 25.66 26.08 302,244 18.63 0.89
2018-06-14 25.78 25.93 25.58 25.9 763,459 18.5 0.89
2018-06-13 25.88 26.04 25.58 25.82 221,094 18.44 0.89
2018-06-12 26.08 26.43 25.85 25.92 145,514 18.51 0.89
2018-06-11 25.93 26.3 25.89 26.02 344,626 18.59 0.89
2018-06-08 25.76 26.01 25.27 25.84 147,952 18.46 0.89
2018-06-07 26.3 26.82 25.85 26.02 184,454 18.59 0.89
2018-06-06 26.38 26.52 26.11 26.44 365,887 18.89 0.91
2018-06-05 26.31 26.5 25.75 26.36 233,771 18.83 0.9
2018-06-04 25.83 26.22 25.14 26.18 249,587 18.7 0.9
2018-06-01 26.26 26.55 25.65 25.85 237,659 18.46 0.89
2018-05-31 26.76 26.81 26.11 26.3 274,385 18.79 0.9
2018-05-30 26.72 27 26.45 26.76 277,739 19.11 0.92
2018-05-29 26.26 26.79 26.26 26.77 223,372 19.12 0.92
2018-05-25 25.96 26.41 25.84 26.29 195,320 18.78 0.9
2018-05-24 25.8 26.11 25.49 26 263,080 18.57 0.89
2018-05-23 26.5 26.5 25.87 26.06 310,491 18.61 0.89
2018-05-22 27.31 27.55 26.68 26.76 327,282 19.11 0.92
2018-05-21 26.36 27.32 26.17 27.05 484,707 19.32 0.93
2018-05-18 26.66 27.13 26 26.36 1,617,621 18.83 0.9
2018-05-17 26.44 27.03 26.18 26.47 254,866 18.91 0.91
2018-05-16 26.53 26.61 26.26 26.37 162,058 18.84 0.9
2018-05-15 26.2 26.89 26.19 26.49 168,784 18.92 0.91
2018-05-14 26.65 27.17 26.19 26.48 606,471 18.91 0.91
2018-05-11 27.54 27.54 26.2 26.44 1,080,933 18.89 0.91
2018-05-10 27.71 28.11 27.44 27.62 242,920 19.73 0.95
2018-05-09 27.48 28.14 27.41 27.82 389,864 19.87 0.95
2018-05-08 27.07 27.91 26.22 27.54 465,368 19.67 0.94
2018-05-07 26.62 26.87 25.32 26.76 371,321 19.11 0.92
2018-05-04 23.71 26.48 23.33 26.02 799,650 18.59 0.89
2018-05-03 22.95 23.02 22.51 22.96 191,914 18.22 0.84
2018-05-02 22.94 23.07 22.89 22.98 358,184 18.24 0.84
2018-05-01 22.71 22.89 22.24 22.86 138,008 18.14 0.84
2018-04-30 22.87 22.87 22.42 22.65 196,671 17.98 0.83
2018-04-27 22.35 23.05 22.19 22.82 243,604 18.11 0.83
2018-04-26 21.95 22.41 21.65 22.28 168,822 17.68 0.81
2018-04-25 22.28 22.58 21.79 21.9 115,668 17.38 0.8
2018-04-24 22.76 23.32 21.88 22.35 271,555 17.74 0.82
2018-04-23 22.06 22.73 21.89 22.71 478,090 18.02 0.83
2018-04-20 22.14 22.33 22.1 22.21 104,842 17.63 0.81
2018-04-19 22.06 22.27 22 22.2 113,788 17.62 0.81
2018-04-18 22.19 22.28 21.88 22.15 110,720 17.58 0.81
2018-04-17 22.05 22.27 21.95 22.08 519,003 17.52 0.81
2018-04-16 22.77 22.77 21.86 21.99 353,498 17.45 0.8
2018-04-13 23 23 22.57 22.65 183,387 17.98 0.83
2018-04-12 23.25 23.36 22.87 22.98 191,984 18.24 0.84
2018-04-11 22.98 23.24 22.85 23.16 196,364 18.38 0.85
2018-04-10 22.85 23.16 22.5 23.05 157,516 18.29 0.84
2018-04-09 22.58 22.69 22.45 22.59 208,379 17.93 0.83
2018-04-06 22.68 22.78 22.35 22.5 113,832 17.86 0.82
2018-04-05 22.79 23 22.6 22.75 105,400 18.06 0.83
2018-04-04 22.11 22.76 22.1 22.75 174,748 18.06 0.83
2018-04-03 22.38 22.53 22.14 22.36 133,058 17.75 0.82
2018-04-02 22.46 22.58 21.98 22.25 175,380 17.66 0.81
2018-03-30 0 0 0 22.45 0 - -
2018-03-29 22.76 23.03 22.3 22.45 246,259 17.82 0.82
2018-03-28 22.75 23.04 22.3 22.66 297,789 17.98 0.83
2018-03-27 22.45 23.25 22.37 22.86 303,930 18.14 0.84
2018-03-26 22.56 22.86 22 22.4 265,809 17.78 0.82
2018-03-23 22.4 22.52 22.15 22.33 237,816 17.72 0.82
2018-03-22 22.41 22.69 22.31 22.37 208,458 17.75 0.82
2018-03-21 22.05 22.75 22.05 22.41 174,833 17.79 0.82
2018-03-20 22.11 22.37 22.06 22.1 238,619 17.54 0.81
2018-03-19 21.68 22.09 21.62 22.04 425,040 17.49 0.81
2018-03-16 22.14 22.17 21.61 21.8 680,788 17.3 0.8
2018-03-15 22.7 22.82 22.12 22.17 262,294 17.6 0.81
2018-03-14 22.88 23.06 22.17 22.67 307,198 17.99 0.83
2018-03-13 22.4 23.37 22.4 22.89 386,685 18.17 0.84
2018-03-12 23.25 23.82 22.49 22.55 405,139 17.9 0.82
2018-03-09 19.32 23.59 19.32 23.1 582,672 18.33 0.84
2018-03-08 20.36 20.75 20.18 20.38 146,688 19.98 0.8
2018-03-07 20.15 20.62 20.1 20.27 235,951 19.87 0.79
2018-03-06 20.39 20.62 20.12 20.32 429,171 19.92 0.79
2018-03-05 20.29 20.52 19.86 20.29 150,662 19.89 0.79
2018-03-02 19.74 20.55 19.51 20.39 190,640 19.99 0.8
2018-03-01 19.82 20.17 19.8 19.96 95,401 19.57 0.78
2018-02-28 20.09 20.18 19.82 19.82 94,546 19.43 0.77
2018-02-27 20.49 20.52 19.92 19.98 107,922 19.59 0.78
2018-02-26 20.34 20.57 20.16 20.45 124,633 20.05 0.8
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
2018-02-19 0 0 0 19.48 0 - -
2018-02-16 19.15 19.5 19.15 19.48 50,009 19.1 0.76
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 Price29.24Jun 20,2018
Min Stock Price13.25Jul 25,2016
Avg Stock Price19.54

TPI COMPOSITES Historical PE ratio: Past 5 years

Max PE Ratio48.17Oct 31,2017
Min PE Ratio16.95Dec 06,2017
Avg PE Ratio27.67

TPI COMPOSITES Historical PS ratio: Past 5 years

Max PS Ratio1.03Oct 31,2017
Min PS Ratio0.08Nov 03,2016
Avg PS Ratio0.75

TPIC Industry Peers

Company Price Change (%)
Harsco (HSC)24.550.3 (1.24%)
Scansource (SCSC)41.150.25 (0.6%)
Codexis (CDXS)15.850.05 (0.32%)
Dmc Global Inc (BOOM)45.81.2 (2.69%)

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 $28.92 and traded with a volume of 896,675 on the last trading day. The average P/S ratio was 0.75 as can be seen from TPI COMPOSITES stock history.