La bourse ferme dans 32 min

TPI Composites, Inc. (TPIC)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,0050+0,2650 (+7,09 %)
À partir de 10:58AM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20243,79004,13503,64004,00504,0050648 214
03 mai 2024------
02 mai 20243,41003,71503,27003,64003,64001 829 300
01 mai 20243,20003,60003,17103,33003,33001 709 600
30 avr. 20242,94003,28002,83503,18003,18001 208 800
29 avr. 20242,75003,19002,73002,98002,98001 840 600
26 avr. 20242,43002,82902,36102,78002,78001 704 600
25 avr. 20242,48002,48002,28002,39002,39001 175 900
24 avr. 20242,58002,69502,43002,47002,47001 482 600
23 avr. 20242,53002,74002,51002,59002,59001 115 600
22 avr. 20242,68002,71902,51002,56002,56001 012 800
19 avr. 20242,67002,72002,58002,68002,6800895 300
18 avr. 20242,77002,89002,66002,69002,69001 031 100
17 avr. 20242,76002,84002,67002,74002,7400742 100
16 avr. 20242,60002,74002,54402,69502,69501 083 400
15 avr. 20242,61002,66002,54002,66002,66001 076 900
12 avr. 20242,56002,77502,56002,61002,61001 121 200
11 avr. 20242,58002,65002,46002,60002,6000816 400
10 avr. 20242,70002,70002,56002,58002,5800895 800
09 avr. 20242,90002,91602,71002,78002,7800939 500
08 avr. 20242,83002,86002,71002,83002,8300658 600
05 avr. 20242,77002,83002,67002,79002,79001 026 400
04 avr. 20242,88002,99602,78002,81002,8100782 400
03 avr. 20242,70002,84002,66002,83002,8300896 300
02 avr. 20242,78002,78002,69002,73002,7300667 600
01 avr. 20242,94002,99002,80002,85002,8500437 400
28 mars 20242,86003,07002,85002,91002,9100970 000
27 mars 20242,77002,86002,67502,84002,8400980 100
26 mars 20242,74003,03002,68002,70002,70001 151 300
25 mars 20242,71002,84502,67002,71002,7100762 500
22 mars 20242,86002,89002,71002,71002,7100570 400
21 mars 20242,94003,06202,85502,88002,8800789 000
20 mars 20242,70002,94002,67002,91002,91001 014 900
19 mars 20242,66002,74002,62402,70002,7000625 400
18 mars 20242,67002,76502,60002,67002,6700757 100
15 mars 20242,67002,87002,60002,68002,68002 937 200
14 mars 20242,88002,92002,65002,66002,66001 496 300
13 mars 20243,06003,15502,77002,80002,8000979 900
12 mars 20243,14003,17503,00003,08003,0800651 100
11 mars 20243,38003,64003,09503,15003,15001 024 300
08 mars 20243,12003,45003,12003,42003,42001 648 200
07 mars 20242,80003,14502,75003,03003,03001 138 300
06 mars 20242,93002,98002,74002,78002,7800871 700
05 mars 20242,95003,07502,86002,88002,8800690 700
04 mars 20242,82003,09002,66003,03003,03001 125 300
01 mars 20242,77003,01002,75002,78002,78001 154 700
29 févr. 20242,97002,98002,58002,79002,79002 301 100
28 févr. 20243,05003,05002,87002,88002,8800650 100
27 févr. 20243,08003,20002,93003,11003,11001 028 800
26 févr. 20243,01003,25002,97503,05003,05001 170 300
23 févr. 20242,56003,13502,52002,99002,99003 034 200
22 févr. 20242,63002,63002,39002,51002,51001 605 000
21 févr. 20242,73002,73502,54002,59002,5900645 600
20 févr. 20242,94802,94802,72502,74002,7400875 300
16 févr. 20243,05003,14002,92502,94002,9400788 100
15 févr. 20243,19003,25502,97503,19003,19001 030 800
14 févr. 20243,01003,13902,96003,11003,1100506 500
13 févr. 20242,97003,09002,90002,93002,9300989 100
12 févr. 20242,85003,33002,83003,23003,23001 786 700
09 févr. 20242,75002,82502,70302,81002,8100500 300
08 févr. 20242,58002,80002,55002,74002,7400688 900
07 févr. 20242,64002,74002,57002,59002,5900743 300
06 févr. 20242,45002,58002,31002,56002,5600829 100
05 févr. 20242,62002,63002,31002,35002,35001 842 700
02 févr. 20242,82002,82002,68102,70002,7000681 600
01 févr. 20242,80002,94002,74002,91002,9100926 400
31 janv. 20242,98003,03502,70002,70002,7000975 700
30 janv. 20242,98003,05002,84002,93002,9300881 500
29 janv. 20242,79003,09502,70003,08003,0800937 100
26 janv. 20242,85002,94002,75002,76502,7650759 900
25 janv. 20242,84002,89002,67002,82002,8200880 200
24 janv. 20243,15003,15002,74302,75002,7500902 100
23 janv. 20243,03003,16502,94003,01003,01001 418 100
22 janv. 20242,65003,03002,63502,92002,92001 719 400
19 janv. 20242,72002,80002,46002,66002,66001 017 300
18 janv. 20242,65002,73002,52302,70002,70001 026 100
17 janv. 20242,79002,80502,54002,60002,60002 107 900
16 janv. 20243,11003,12002,72502,80002,80001 667 700
12 janv. 20243,60003,72002,94003,18003,18002 904 000
11 janv. 20243,46003,48003,20503,27003,27001 315 100
10 janv. 20243,55003,61003,44003,50003,5000903 500
09 janv. 20243,21003,67003,21003,56003,56001 639 100
08 janv. 20243,52003,52003,23003,31003,31001 494 200
05 janv. 20243,54004,05003,39003,51003,51002 458 600
04 janv. 20243,89003,90503,49003,57003,57001 438 400
03 janv. 20243,97004,09003,73003,84003,84001 518 700
02 janv. 20244,00004,57003,96004,15004,15001 506 500
29 déc. 20234,39004,41004,11004,14004,14001 320 900
28 déc. 20234,73004,88004,38004,39004,39002 223 300
27 déc. 20234,24004,94004,21004,62004,62003 430 100
26 déc. 20234,05004,38503,95004,21004,21001 579 000
22 déc. 20233,37004,26003,32004,12004,12003 981 100
21 déc. 20233,30003,47003,20003,37003,37001 254 500
20 déc. 20233,59003,72003,15003,20003,20002 645 100
19 déc. 20233,24003,75003,04503,69003,69003 688 100
18 déc. 20233,26003,45003,03003,11003,11001 938 600
15 déc. 20233,65003,96003,34003,41003,41006 486 100
14 déc. 20232,61003,94002,55003,71003,710028 297 900
13 déc. 20231,98002,14001,90002,14002,14002 352 000
12 déc. 20232,08002,08001,90001,96001,96001 682 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...