NasdaqGM - Delayed Quote • USD
TPI Composites, Inc. (TPIC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.5800 | 2.6950 | 2.4300 | 2.4700 | 2.4700 | 1,482,600 |
Apr 23, 2024 | 2.5300 | 2.7400 | 2.5100 | 2.5900 | 2.5900 | 1,115,600 |
Apr 22, 2024 | 2.6800 | 2.7190 | 2.5100 | 2.5600 | 2.5600 | 1,012,800 |
Apr 19, 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6800 | 2.6800 | 895,300 |
Apr 18, 2024 | 2.7700 | 2.8900 | 2.6600 | 2.6900 | 2.6900 | 1,031,100 |
Apr 17, 2024 | 2.7600 | 2.8400 | 2.6700 | 2.7400 | 2.7400 | 742,100 |
Apr 16, 2024 | 2.6000 | 2.7400 | 2.5440 | 2.6950 | 2.6950 | 1,083,400 |
Apr 15, 2024 | 2.6100 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 1,076,900 |
Apr 12, 2024 | 2.5600 | 2.7750 | 2.5600 | 2.6100 | 2.6100 | 1,121,200 |
Apr 11, 2024 | 2.5800 | 2.6500 | 2.4600 | 2.6000 | 2.6000 | 816,400 |
Apr 10, 2024 | 2.7000 | 2.7000 | 2.5600 | 2.5800 | 2.5800 | 895,800 |
Apr 9, 2024 | 2.9000 | 2.9160 | 2.7100 | 2.7800 | 2.7800 | 939,500 |
Apr 8, 2024 | 2.8300 | 2.8600 | 2.7100 | 2.8300 | 2.8300 | 658,600 |
Apr 5, 2024 | 2.7700 | 2.8300 | 2.6700 | 2.7900 | 2.7900 | 1,026,400 |
Apr 4, 2024 | 2.8800 | 2.9960 | 2.7800 | 2.8100 | 2.8100 | 782,400 |
Apr 3, 2024 | 2.7000 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 896,300 |
Apr 2, 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 667,600 |
Apr 1, 2024 | 2.9400 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 437,400 |
Mar 28, 2024 | 2.8600 | 3.0700 | 2.8500 | 2.9100 | 2.9100 | 970,000 |
Mar 27, 2024 | 2.7700 | 2.8600 | 2.6750 | 2.8400 | 2.8400 | 980,100 |
Mar 26, 2024 | 2.7400 | 3.0300 | 2.6800 | 2.7000 | 2.7000 | 1,151,300 |
Mar 25, 2024 | 2.7100 | 2.8450 | 2.6700 | 2.7100 | 2.7100 | 762,500 |
Mar 22, 2024 | 2.8600 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 570,400 |
Mar 21, 2024 | 2.9400 | 3.0620 | 2.8550 | 2.8800 | 2.8800 | 789,000 |
Mar 20, 2024 | 2.7000 | 2.9400 | 2.6700 | 2.9100 | 2.9100 | 1,014,900 |
Mar 19, 2024 | 2.6600 | 2.7400 | 2.6240 | 2.7000 | 2.7000 | 625,400 |
Mar 18, 2024 | 2.6700 | 2.7650 | 2.6000 | 2.6700 | 2.6700 | 757,100 |
Mar 15, 2024 | 2.6700 | 2.8700 | 2.6000 | 2.6800 | 2.6800 | 2,937,200 |
Mar 14, 2024 | 2.8800 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 1,496,300 |
Mar 13, 2024 | 3.0600 | 3.1550 | 2.7700 | 2.8000 | 2.8000 | 979,900 |
Mar 12, 2024 | 3.1400 | 3.1750 | 3.0000 | 3.0800 | 3.0800 | 651,100 |
Mar 11, 2024 | 3.3800 | 3.6400 | 3.0950 | 3.1500 | 3.1500 | 1,024,300 |
Mar 8, 2024 | 3.1200 | 3.4500 | 3.1200 | 3.4200 | 3.4200 | 1,648,200 |
Mar 7, 2024 | 2.8000 | 3.1450 | 2.7500 | 3.0300 | 3.0300 | 1,138,300 |
Mar 6, 2024 | 2.9300 | 2.9800 | 2.7400 | 2.7800 | 2.7800 | 871,700 |
Mar 5, 2024 | 2.9500 | 3.0750 | 2.8600 | 2.8800 | 2.8800 | 690,700 |
Mar 4, 2024 | 2.8200 | 3.0900 | 2.6600 | 3.0300 | 3.0300 | 1,125,300 |
Mar 1, 2024 | 2.7700 | 3.0100 | 2.7500 | 2.7800 | 2.7800 | 1,154,700 |
Feb 29, 2024 | 2.9700 | 2.9800 | 2.5800 | 2.7900 | 2.7900 | 2,301,100 |
Feb 28, 2024 | 3.0500 | 3.0500 | 2.8700 | 2.8800 | 2.8800 | 650,100 |
Feb 27, 2024 | 3.0800 | 3.2000 | 2.9300 | 3.1100 | 3.1100 | 1,028,800 |
Feb 26, 2024 | 3.0100 | 3.2500 | 2.9750 | 3.0500 | 3.0500 | 1,170,300 |
Feb 23, 2024 | 2.5600 | 3.1350 | 2.5200 | 2.9900 | 2.9900 | 3,034,200 |
Feb 22, 2024 | 2.6300 | 2.6300 | 2.3900 | 2.5100 | 2.5100 | 1,605,000 |
Feb 21, 2024 | 2.7300 | 2.7350 | 2.5400 | 2.5900 | 2.5900 | 645,600 |
Feb 20, 2024 | 2.9480 | 2.9480 | 2.7250 | 2.7400 | 2.7400 | 875,300 |
Feb 16, 2024 | 3.0500 | 3.1400 | 2.9250 | 2.9400 | 2.9400 | 788,100 |
Feb 15, 2024 | 3.1900 | 3.2550 | 2.9750 | 3.1900 | 3.1900 | 1,030,800 |
Feb 14, 2024 | 3.0100 | 3.1390 | 2.9600 | 3.1100 | 3.1100 | 506,500 |
Feb 13, 2024 | 2.9700 | 3.0900 | 2.9000 | 2.9300 | 2.9300 | 989,100 |
Feb 12, 2024 | 2.8500 | 3.3300 | 2.8300 | 3.2300 | 3.2300 | 1,786,700 |
Feb 9, 2024 | 2.7500 | 2.8250 | 2.7030 | 2.8100 | 2.8100 | 500,300 |
Feb 8, 2024 | 2.5800 | 2.8000 | 2.5500 | 2.7400 | 2.7400 | 688,900 |
Feb 7, 2024 | 2.6400 | 2.7400 | 2.5700 | 2.5900 | 2.5900 | 743,300 |
Feb 6, 2024 | 2.4500 | 2.5800 | 2.3100 | 2.5600 | 2.5600 | 829,100 |
Feb 5, 2024 | 2.6200 | 2.6300 | 2.3100 | 2.3500 | 2.3500 | 1,842,700 |
Feb 2, 2024 | 2.8200 | 2.8200 | 2.6810 | 2.7000 | 2.7000 | 681,600 |
Feb 1, 2024 | 2.8000 | 2.9400 | 2.7400 | 2.9100 | 2.9100 | 926,400 |
Jan 31, 2024 | 2.9800 | 3.0350 | 2.7000 | 2.7000 | 2.7000 | 975,700 |
Jan 30, 2024 | 2.9800 | 3.0500 | 2.8400 | 2.9300 | 2.9300 | 881,500 |
Jan 29, 2024 | 2.7900 | 3.0950 | 2.7000 | 3.0800 | 3.0800 | 937,100 |
Jan 26, 2024 | 2.8500 | 2.9400 | 2.7500 | 2.7650 | 2.7650 | 759,900 |
Jan 25, 2024 | 2.8400 | 2.8900 | 2.6700 | 2.8200 | 2.8200 | 880,200 |
Jan 24, 2024 | 3.1500 | 3.1500 | 2.7430 | 2.7500 | 2.7500 | 902,100 |
Jan 23, 2024 | 3.0300 | 3.1650 | 2.9400 | 3.0100 | 3.0100 | 1,418,100 |
Jan 22, 2024 | 2.6500 | 3.0300 | 2.6350 | 2.9200 | 2.9200 | 1,719,400 |
Jan 19, 2024 | 2.7200 | 2.8000 | 2.4600 | 2.6600 | 2.6600 | 1,017,300 |
Jan 18, 2024 | 2.6500 | 2.7300 | 2.5230 | 2.7000 | 2.7000 | 1,026,100 |
Jan 17, 2024 | 2.7900 | 2.8050 | 2.5400 | 2.6000 | 2.6000 | 2,107,900 |
Jan 16, 2024 | 3.1100 | 3.1200 | 2.7250 | 2.8000 | 2.8000 | 1,667,700 |
Jan 12, 2024 | 3.6000 | 3.7200 | 2.9400 | 3.1800 | 3.1800 | 2,904,000 |
Jan 11, 2024 | 3.4600 | 3.4800 | 3.2050 | 3.2700 | 3.2700 | 1,315,100 |
Jan 10, 2024 | 3.5500 | 3.6100 | 3.4400 | 3.5000 | 3.5000 | 903,500 |
Jan 9, 2024 | 3.2100 | 3.6700 | 3.2100 | 3.5600 | 3.5600 | 1,639,100 |
Jan 8, 2024 | 3.5200 | 3.5200 | 3.2300 | 3.3100 | 3.3100 | 1,494,200 |
Jan 5, 2024 | 3.5400 | 4.0500 | 3.3900 | 3.5100 | 3.5100 | 2,458,600 |
Jan 4, 2024 | 3.8900 | 3.9050 | 3.4900 | 3.5700 | 3.5700 | 1,438,400 |
Jan 3, 2024 | 3.9700 | 4.0900 | 3.7300 | 3.8400 | 3.8400 | 1,518,700 |
Jan 2, 2024 | 4.0000 | 4.5700 | 3.9600 | 4.1500 | 4.1500 | 1,506,500 |
Dec 29, 2023 | 4.3900 | 4.4100 | 4.1100 | 4.1400 | 4.1400 | 1,320,900 |
Dec 28, 2023 | 4.7300 | 4.8800 | 4.3800 | 4.3900 | 4.3900 | 2,223,300 |
Dec 27, 2023 | 4.2400 | 4.9400 | 4.2100 | 4.6200 | 4.6200 | 3,430,100 |
Dec 26, 2023 | 4.0500 | 4.3850 | 3.9500 | 4.2100 | 4.2100 | 1,579,000 |
Dec 22, 2023 | 3.3700 | 4.2600 | 3.3200 | 4.1200 | 4.1200 | 3,981,100 |
Dec 21, 2023 | 3.3000 | 3.4700 | 3.2000 | 3.3700 | 3.3700 | 1,254,500 |
Dec 20, 2023 | 3.5900 | 3.7200 | 3.1500 | 3.2000 | 3.2000 | 2,645,100 |
Dec 19, 2023 | 3.2400 | 3.7500 | 3.0450 | 3.6900 | 3.6900 | 3,688,100 |
Dec 18, 2023 | 3.2600 | 3.4500 | 3.0300 | 3.1100 | 3.1100 | 1,938,600 |
Dec 15, 2023 | 3.6500 | 3.9600 | 3.3400 | 3.4100 | 3.4100 | 6,486,100 |
Dec 14, 2023 | 2.6100 | 3.9400 | 2.5500 | 3.7100 | 3.7100 | 28,297,900 |
Dec 13, 2023 | 1.9800 | 2.1400 | 1.9000 | 2.1400 | 2.1400 | 2,352,000 |
Dec 12, 2023 | 2.0800 | 2.0800 | 1.9000 | 1.9600 | 1.9600 | 1,682,900 |
Dec 11, 2023 | 2.2100 | 2.2300 | 2.0200 | 2.0650 | 2.0650 | 1,269,700 |
Dec 8, 2023 | 2.3500 | 2.3960 | 2.1800 | 2.2500 | 2.2500 | 953,800 |
Dec 7, 2023 | 2.5500 | 2.5900 | 2.3100 | 2.3500 | 2.3500 | 823,100 |
Dec 6, 2023 | 2.5100 | 2.6700 | 2.4650 | 2.5350 | 2.5350 | 669,700 |
Dec 5, 2023 | 2.8300 | 2.8900 | 2.4800 | 2.4850 | 2.4850 | 934,900 |
Dec 4, 2023 | 2.5800 | 2.8890 | 2.5800 | 2.8200 | 2.8200 | 1,647,600 |
Dec 1, 2023 | 2.1000 | 2.6100 | 2.0100 | 2.5700 | 2.5700 | 1,843,100 |
Nov 30, 2023 | 2.2100 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 2,248,500 |
Nov 29, 2023 | 2.2600 | 2.4600 | 2.2100 | 2.2100 | 2.2100 | 1,371,100 |
Nov 28, 2023 | 2.1800 | 2.2700 | 2.1000 | 2.2500 | 2.2500 | 600,100 |
Nov 27, 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2300 | 2.2300 | 1,037,700 |
Nov 24, 2023 | 2.2900 | 2.3650 | 2.1800 | 2.3500 | 2.3500 | 328,100 |
Nov 22, 2023 | 2.3300 | 2.3900 | 2.2800 | 2.2850 | 2.2850 | 354,400 |
Nov 21, 2023 | 2.6100 | 2.6190 | 2.2400 | 2.3300 | 2.3300 | 883,700 |
Nov 20, 2023 | 2.6700 | 2.7300 | 2.5400 | 2.5800 | 2.5800 | 838,800 |
Nov 17, 2023 | 2.5100 | 2.6500 | 2.2800 | 2.6450 | 2.6450 | 1,192,200 |
Nov 16, 2023 | 2.9400 | 2.9700 | 2.4400 | 2.4950 | 2.4950 | 1,308,000 |
Nov 15, 2023 | 2.8100 | 3.1100 | 2.8000 | 2.9250 | 2.9250 | 2,536,800 |
Nov 14, 2023 | 2.0600 | 2.8900 | 2.0500 | 2.8400 | 2.8400 | 6,719,200 |
Nov 13, 2023 | 2.1000 | 2.1000 | 1.9100 | 1.9600 | 1.9600 | 1,112,700 |
Nov 10, 2023 | 2.0800 | 2.1450 | 1.9100 | 2.1200 | 2.1200 | 1,598,100 |
Nov 9, 2023 | 2.0000 | 2.2200 | 2.0000 | 2.0700 | 2.0700 | 1,462,100 |
Nov 8, 2023 | 1.9500 | 2.0100 | 1.7900 | 2.0050 | 2.0050 | 1,876,500 |
Nov 7, 2023 | 1.9100 | 1.9200 | 1.6300 | 1.9100 | 1.9100 | 3,576,100 |
Nov 6, 2023 | 2.0500 | 2.0500 | 1.9100 | 1.9600 | 1.9600 | 2,452,300 |
Nov 3, 2023 | 2.3600 | 2.4600 | 2.0200 | 2.0250 | 2.0250 | 2,919,600 |
Nov 2, 2023 | 2.3100 | 2.5200 | 2.3000 | 2.4000 | 2.4000 | 1,986,100 |
Nov 1, 2023 | 2.3300 | 2.3500 | 2.1800 | 2.2400 | 2.2400 | 1,233,700 |
Oct 31, 2023 | 2.2600 | 2.4000 | 2.2600 | 2.3100 | 2.3100 | 1,140,700 |
Oct 30, 2023 | 2.1700 | 2.2800 | 2.0900 | 2.2300 | 2.2300 | 1,390,700 |
Oct 27, 2023 | 2.3800 | 2.3800 | 2.1400 | 2.1600 | 2.1600 | 1,334,900 |
Oct 26, 2023 | 2.3000 | 2.3800 | 2.2000 | 2.3600 | 2.3600 | 2,177,200 |
Oct 25, 2023 | 2.1900 | 2.3300 | 2.1600 | 2.3100 | 2.3100 | 1,814,100 |
Oct 24, 2023 | 2.1100 | 2.3410 | 2.0700 | 2.2500 | 2.2500 | 1,947,500 |
Oct 23, 2023 | 2.0100 | 2.1300 | 1.9000 | 2.0400 | 2.0400 | 1,120,500 |
Oct 20, 2023 | 2.1100 | 2.1200 | 1.9500 | 1.9900 | 1.9900 | 4,060,500 |
Oct 19, 2023 | 2.1400 | 2.2900 | 2.0300 | 2.1750 | 2.1750 | 1,724,800 |
Oct 18, 2023 | 2.6900 | 2.6900 | 2.1100 | 2.1350 | 2.1350 | 2,963,500 |
Oct 17, 2023 | 2.8900 | 2.9400 | 2.6700 | 2.6850 | 2.6850 | 1,463,500 |
Oct 16, 2023 | 2.4200 | 3.0300 | 2.0650 | 2.9400 | 2.9400 | 3,467,500 |
Oct 13, 2023 | 2.5100 | 2.5200 | 2.3500 | 2.4150 | 2.4150 | 1,295,600 |
Oct 12, 2023 | 2.7500 | 2.7520 | 2.4350 | 2.4750 | 2.4750 | 932,700 |
Oct 11, 2023 | 2.9200 | 2.9700 | 2.6900 | 2.7100 | 2.7100 | 1,932,900 |
Oct 10, 2023 | 2.5300 | 2.9000 | 2.5300 | 2.8900 | 2.8900 | 2,105,800 |
Oct 9, 2023 | 2.5300 | 2.6850 | 2.5000 | 2.6100 | 2.6100 | 1,261,700 |
Oct 6, 2023 | 2.3600 | 2.5500 | 2.3100 | 2.5200 | 2.5200 | 2,307,000 |
Oct 5, 2023 | 2.4700 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 2,313,000 |
Oct 4, 2023 | 2.4200 | 2.4600 | 2.2650 | 2.4600 | 2.4600 | 1,852,200 |
Oct 3, 2023 | 2.1900 | 2.4850 | 2.1500 | 2.4100 | 2.4100 | 1,865,700 |
Oct 2, 2023 | 2.6100 | 2.6260 | 2.3500 | 2.3550 | 2.3550 | 1,247,300 |
Sep 29, 2023 | 2.5900 | 2.7200 | 2.5400 | 2.6500 | 2.6500 | 1,423,800 |
Sep 28, 2023 | 2.6500 | 2.6900 | 2.4700 | 2.5600 | 2.5600 | 1,137,000 |
Sep 27, 2023 | 2.6900 | 2.7690 | 2.5950 | 2.6300 | 2.6300 | 1,176,500 |
Sep 26, 2023 | 2.9100 | 2.9400 | 2.6700 | 2.6750 | 2.6750 | 1,489,100 |
Sep 25, 2023 | 3.0600 | 3.0600 | 2.9100 | 2.9400 | 2.9400 | 865,400 |
Sep 22, 2023 | 2.9500 | 3.1750 | 2.9500 | 3.0900 | 3.0900 | 1,426,400 |
Sep 21, 2023 | 3.1100 | 3.1100 | 2.9150 | 2.9250 | 2.9250 | 1,028,700 |
Sep 20, 2023 | 3.1500 | 3.3300 | 3.1000 | 3.1600 | 3.1600 | 1,179,400 |
Sep 19, 2023 | 3.1200 | 3.2100 | 3.0900 | 3.1100 | 3.1100 | 1,028,300 |
Sep 18, 2023 | 3.4700 | 3.5000 | 3.1000 | 3.1300 | 3.1300 | 1,465,700 |
Sep 15, 2023 | 3.6300 | 3.7600 | 3.4600 | 3.5000 | 3.5000 | 1,385,000 |
Sep 14, 2023 | 3.6500 | 3.8900 | 3.5700 | 3.6400 | 3.6400 | 2,065,500 |
Sep 13, 2023 | 3.6500 | 3.7150 | 3.5050 | 3.6000 | 3.6000 | 1,435,600 |
Sep 12, 2023 | 3.7000 | 3.7400 | 3.5600 | 3.6000 | 3.6000 | 1,313,700 |
Sep 11, 2023 | 3.8100 | 3.8700 | 3.5900 | 3.7400 | 3.7400 | 1,763,100 |
Sep 8, 2023 | 4.0800 | 4.0800 | 3.6100 | 3.7600 | 3.7600 | 2,420,800 |
Sep 7, 2023 | 4.3700 | 4.3700 | 4.0500 | 4.0550 | 4.0550 | 1,220,500 |
Sep 6, 2023 | 4.8200 | 4.8500 | 4.3700 | 4.4200 | 4.4200 | 885,800 |
Sep 5, 2023 | 5.0200 | 5.0200 | 4.7900 | 4.8600 | 4.8600 | 1,035,200 |
Sep 1, 2023 | 5.1000 | 5.1900 | 4.9240 | 5.0400 | 5.0400 | 878,700 |
Aug 31, 2023 | 5.0800 | 5.2400 | 4.9600 | 5.0500 | 5.0500 | 1,241,500 |
Aug 30, 2023 | 5.1700 | 5.3200 | 5.0300 | 5.0500 | 5.0500 | 1,196,500 |
Aug 29, 2023 | 4.9900 | 5.3500 | 4.8000 | 5.3200 | 5.3200 | 1,115,200 |
Aug 28, 2023 | 4.7400 | 5.0300 | 4.7100 | 5.0200 | 5.0200 | 1,076,100 |
Aug 25, 2023 | 4.4200 | 4.7200 | 4.3500 | 4.6700 | 4.6700 | 1,252,500 |
Aug 24, 2023 | 4.8800 | 4.8800 | 4.3100 | 4.3800 | 4.3800 | 1,473,100 |
Aug 23, 2023 | 4.9400 | 5.0100 | 4.7600 | 4.8800 | 4.8800 | 1,056,200 |
Aug 22, 2023 | 5.0500 | 5.4300 | 4.8700 | 4.9200 | 4.9200 | 1,362,600 |
Aug 21, 2023 | 4.8800 | 5.2100 | 4.6710 | 5.0100 | 5.0100 | 1,495,900 |
Aug 18, 2023 | 4.7600 | 4.9600 | 4.7400 | 4.7600 | 4.7600 | 1,249,700 |
Aug 17, 2023 | 4.6100 | 4.8800 | 4.6000 | 4.8300 | 4.8300 | 2,400,600 |
Aug 16, 2023 | 4.7500 | 4.9200 | 4.4800 | 4.5800 | 4.5800 | 2,023,400 |
Aug 15, 2023 | 5.7500 | 5.7500 | 4.7700 | 4.8000 | 4.8000 | 3,302,300 |
Aug 14, 2023 | 6.0000 | 6.0510 | 5.3000 | 5.8400 | 5.8400 | 2,461,000 |
Aug 11, 2023 | 6.3100 | 6.4700 | 6.1700 | 6.3800 | 6.3800 | 655,700 |
Aug 10, 2023 | 6.2900 | 6.5600 | 6.1500 | 6.4100 | 6.4100 | 1,011,000 |
Aug 9, 2023 | 6.0300 | 6.3200 | 5.9900 | 6.3200 | 6.3200 | 1,191,700 |
Aug 8, 2023 | 6.0500 | 6.0540 | 5.4500 | 6.0200 | 6.0200 | 1,793,400 |
Aug 7, 2023 | 6.6300 | 6.7600 | 6.2000 | 6.2200 | 6.2200 | 1,224,400 |
Aug 4, 2023 | 6.0300 | 7.0300 | 6.0300 | 6.6300 | 6.6300 | 3,423,100 |
Aug 3, 2023 | 5.8600 | 6.3000 | 5.8500 | 6.2000 | 6.2000 | 1,758,700 |
Aug 2, 2023 | 5.6000 | 5.9900 | 5.5300 | 5.9700 | 5.9700 | 2,478,100 |
Aug 1, 2023 | 5.8300 | 5.9560 | 5.6900 | 5.7400 | 5.7400 | 2,166,300 |
Jul 31, 2023 | 6.0100 | 6.1200 | 5.8600 | 5.9400 | 5.9400 | 3,215,900 |
Jul 28, 2023 | 6.7500 | 6.8700 | 5.5600 | 5.9550 | 5.9550 | 4,890,800 |
Jul 27, 2023 | 8.3900 | 8.4300 | 6.5200 | 6.6000 | 6.6000 | 7,892,200 |
Jul 26, 2023 | 9.8900 | 11.0500 | 9.8900 | 10.6600 | 10.6600 | 942,500 |
Jul 25, 2023 | 10.0900 | 10.1300 | 9.7900 | 9.9900 | 9.9900 | 520,100 |
Jul 24, 2023 | 9.9400 | 10.1500 | 9.8400 | 10.0400 | 10.0400 | 382,900 |
Jul 21, 2023 | 10.3800 | 10.3800 | 9.7700 | 9.8400 | 9.8400 | 504,300 |
Jul 20, 2023 | 10.4900 | 10.4900 | 10.1400 | 10.2700 | 10.2700 | 412,400 |
Jul 19, 2023 | 10.5300 | 10.7900 | 10.2900 | 10.5300 | 10.5300 | 796,800 |
Jul 18, 2023 | 10.1400 | 10.7400 | 10.1400 | 10.3000 | 10.3000 | 341,900 |
Jul 17, 2023 | 9.6900 | 10.4400 | 9.4200 | 10.1500 | 10.1500 | 667,000 |
Jul 14, 2023 | 10.1400 | 10.1600 | 9.5700 | 9.7600 | 9.7600 | 509,700 |
Jul 13, 2023 | 10.2800 | 10.3600 | 9.8500 | 10.1700 | 10.1700 | 615,200 |
Jul 12, 2023 | 10.5500 | 10.5500 | 10.0500 | 10.1900 | 10.1900 | 425,100 |
Jul 11, 2023 | 10.3400 | 10.5300 | 10.0000 | 10.1800 | 10.1800 | 827,800 |
Jul 10, 2023 | 9.7200 | 10.3400 | 9.5700 | 10.2800 | 10.2800 | 572,300 |
Jul 7, 2023 | 9.8900 | 10.2400 | 9.7800 | 9.7900 | 9.7900 | 882,700 |
Jul 6, 2023 | 10.0600 | 10.0600 | 9.3500 | 9.8100 | 9.8100 | 948,000 |
Jul 5, 2023 | 10.3900 | 10.8700 | 10.1800 | 10.2900 | 10.2900 | 796,800 |
Jul 3, 2023 | 10.3900 | 10.8800 | 10.3800 | 10.5500 | 10.5500 | 382,500 |
Jun 30, 2023 | 10.3600 | 10.4800 | 10.1000 | 10.3700 | 10.3700 | 684,300 |
Jun 29, 2023 | 9.8400 | 10.4550 | 9.7900 | 10.1500 | 10.1500 | 1,055,100 |
Jun 28, 2023 | 9.1700 | 9.8900 | 9.0800 | 9.8200 | 9.8200 | 932,100 |
Jun 27, 2023 | 8.8000 | 9.2700 | 8.7100 | 9.1100 | 9.1100 | 722,300 |
Jun 26, 2023 | 9.0000 | 9.2300 | 8.7450 | 8.7600 | 8.7600 | 1,148,200 |
Jun 23, 2023 | 9.7700 | 9.8100 | 8.8700 | 9.0000 | 9.0000 | 2,469,800 |
Jun 22, 2023 | 10.5300 | 10.5300 | 9.9950 | 10.0200 | 10.0200 | 806,900 |
Jun 21, 2023 | 10.5600 | 10.7900 | 10.1650 | 10.6200 | 10.6200 | 804,300 |
Jun 20, 2023 | 11.0300 | 11.0800 | 10.6000 | 10.7200 | 10.7200 | 899,800 |
Jun 16, 2023 | 11.5100 | 11.5200 | 10.6350 | 10.9900 | 10.9900 | 1,655,900 |
Jun 15, 2023 | 10.8700 | 11.4600 | 10.8360 | 11.3900 | 11.3900 | 598,400 |
Jun 14, 2023 | 11.8900 | 11.8900 | 10.7520 | 10.9700 | 10.9700 | 960,200 |
Jun 13, 2023 | 11.7000 | 12.2100 | 11.6200 | 11.8700 | 11.8700 | 632,000 |
Jun 12, 2023 | 11.5200 | 11.9800 | 11.3150 | 11.5200 | 11.5200 | 540,700 |
Jun 9, 2023 | 11.5900 | 11.7800 | 11.4780 | 11.5600 | 11.5600 | 351,700 |
Jun 8, 2023 | 11.6300 | 11.6300 | 11.1000 | 11.4900 | 11.4900 | 431,600 |
Jun 7, 2023 | 11.9400 | 12.1300 | 11.4200 | 11.5300 | 11.5300 | 497,300 |
Jun 6, 2023 | 11.4100 | 12.1200 | 11.3700 | 11.7500 | 11.7500 | 624,400 |
Jun 5, 2023 | 11.3600 | 12.2400 | 11.1400 | 11.4600 | 11.4600 | 1,010,300 |
Jun 2, 2023 | 11.1300 | 11.4300 | 10.8300 | 11.4200 | 11.4200 | 1,496,600 |
Jun 1, 2023 | 10.7300 | 11.0500 | 10.6300 | 10.8100 | 10.8100 | 816,000 |
May 31, 2023 | 11.0800 | 11.2700 | 10.3700 | 10.6600 | 10.6600 | 721,800 |
May 30, 2023 | 11.4200 | 11.6750 | 10.8800 | 11.1600 | 11.1600 | 449,800 |
May 26, 2023 | 11.6000 | 11.7250 | 11.2000 | 11.3600 | 11.3600 | 524,500 |
May 25, 2023 | 11.4300 | 11.7900 | 11.3500 | 11.4900 | 11.4900 | 538,100 |
May 24, 2023 | 11.2500 | 11.5900 | 10.9200 | 11.4500 | 11.4500 | 691,700 |
May 23, 2023 | 10.6800 | 11.4790 | 10.6700 | 11.1200 | 11.1200 | 744,000 |
May 22, 2023 | 10.4600 | 10.8700 | 10.3900 | 10.6700 | 10.6700 | 618,200 |
May 19, 2023 | 10.8600 | 10.9700 | 10.3100 | 10.4800 | 10.4800 | 570,000 |
May 18, 2023 | 10.6800 | 10.7600 | 10.3500 | 10.6400 | 10.6400 | 440,300 |
May 17, 2023 | 10.4800 | 10.9850 | 10.2100 | 10.6900 | 10.6900 | 819,800 |
May 16, 2023 | 10.7100 | 11.1750 | 10.3700 | 10.4000 | 10.4000 | 1,104,300 |
May 15, 2023 | 10.1400 | 11.8900 | 9.8500 | 10.9500 | 10.9500 | 2,669,100 |
May 12, 2023 | 9.0100 | 10.1750 | 9.0000 | 10.0200 | 10.0200 | 2,117,600 |
May 11, 2023 | 9.0200 | 9.1600 | 8.5860 | 8.7200 | 8.7200 | 754,900 |
May 10, 2023 | 9.2700 | 9.2700 | 8.9600 | 9.1800 | 9.1800 | 547,400 |
May 9, 2023 | 8.8800 | 9.0400 | 8.7030 | 8.9900 | 8.9900 | 854,400 |
May 8, 2023 | 9.4600 | 9.5500 | 8.9000 | 9.0600 | 9.0600 | 1,073,100 |
May 5, 2023 | 9.3900 | 9.9300 | 9.3000 | 9.5100 | 9.5100 | 1,439,200 |
May 4, 2023 | 10.1300 | 10.1300 | 8.7400 | 9.1900 | 9.1900 | 2,918,600 |
May 3, 2023 | 10.7900 | 11.3900 | 10.5450 | 10.9000 | 10.9000 | 984,800 |
May 2, 2023 | 11.4700 | 11.4700 | 10.7100 | 10.8500 | 10.8500 | 1,063,900 |
May 1, 2023 | 12.4300 | 12.5100 | 11.5500 | 11.5800 | 11.5800 | 563,000 |
Apr 28, 2023 | 12.0000 | 12.3900 | 11.9000 | 12.3600 | 12.3600 | 466,800 |
Apr 27, 2023 | 11.9500 | 12.5300 | 11.7600 | 12.1500 | 12.1500 | 602,300 |
Apr 26, 2023 | 12.1900 | 12.2300 | 11.5900 | 11.7200 | 11.7200 | 704,100 |
Apr 25, 2023 | 12.8400 | 13.2400 | 12.3500 | 12.4000 | 12.4000 | 1,046,900 |
Related Tickers
VWDRY Vestas Wind Systems A/S
8.61
-2.38%
BW Babcock & Wilcox Enterprises, Inc.
1.0600
+15.57%
BWEN Broadwind, Inc.
2.1400
-0.47%
SMR NuScale Power Corporation
5.50
+0.36%
AMSC American Superconductor Corporation
11.87
-3.73%
CXT Crane NXT, Co.
62.87
-0.59%
NEL.OL Nel ASA
4.6000
+1.14%
DCI Donaldson Company, Inc.
72.48
+0.06%
PHE.L PowerHouse Energy Group Plc
0.9635
-3.65%
NPWR NET Power Inc.
11.02
+0.09%