TPI Composites Inc. Common Stockのデータ

TPI Composites Inc. Common Stockの基本情報

名前 TPI Composites Inc. Common Stock
ティッカー TPIC
国 United States
上場年 2016.0
セクター Energy

TPI Composites Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.36 77.53 80.39 77.56 674700.0 77.56
2021-02-12 78.91 75.27 75.43 78.74 634800.0 78.74
2021-02-11 77.0 73.26 73.9 75.9 724100.0 75.9
2021-02-10 75.87 70.06 75.66 72.58 967400.0 72.58
2021-02-09 75.55 72.57 73.16 75.01 671300.0 75.01
2021-02-08 73.9 70.75 72.03 73.34 559500.0 73.34
2021-02-05 72.2 69.0 71.98 70.07 493700.0 70.07
2021-02-04 70.98 67.56 69.36 70.13 494500.0 70.13
2021-02-03 68.97 65.23 67.66 68.51 427300.0 68.51
2021-02-02 67.86 63.3 64.57 67.65 926900.0 67.65
2021-02-01 63.25 60.27 61.38 62.63 502900.0 62.63
2021-01-29 62.92 59.24 62.0 59.91 550000.0 59.91
2021-01-28 61.17 58.74 60.71 60.78 738000.0 60.78
2021-01-27 63.33 58.58 61.75 60.38 1014200.0 60.38
2021-01-26 70.54 64.22 69.0 64.76 603700.0 64.76
2021-01-25 73.85 66.6 69.21 68.13 714700.0 68.13
2021-01-22 68.88 65.24 66.13 68.52 600800.0 68.52
2021-01-21 68.88 64.07 66.24 68.67 521500.0 68.67
2021-01-20 69.95 63.72 67.75 65.33 685800.0 65.33
2021-01-19 65.74 62.65 63.45 65.32 662800.0 65.32
2021-01-15 67.97 61.22 66.98 62.14 1207900.0 62.14
2021-01-14 70.84 67.98 68.88 69.02 584400.0 69.02
2021-01-13 71.8 68.32 70.36 68.5 844000.0 68.5
2021-01-12 70.51 66.83 69.59 69.93 805200.0 69.93
2021-01-11 68.9 62.77 63.33 68.47 915900.0 68.47
2021-01-08 66.36 61.18 62.86 64.56 1153400.0 64.56
2021-01-07 66.0 63.09 64.01 64.53 1276800.0 64.53
2021-01-06 66.09 60.36 61.0 62.6 1164800.0 62.6
2021-01-05 58.97 55.26 55.59 57.95 762800.0 57.95
2021-01-04 57.33 54.22 55.03 56.31 1020700.0 56.31
2020-12-31 53.89 51.46 52.9 52.78 373000.0 52.78
2020-12-30 53.61 51.12 52.5 52.12 873100.0 52.12
2020-12-29 53.53 50.32 53.24 51.81 670300.0 51.81
2020-12-28 57.24 53.47 56.91 53.87 566700.0 53.87
2020-12-24 58.11 54.51 58.11 55.14 314500.0 55.14
2020-12-23 58.48 54.51 58.11 56.8 1463200.0 56.8
2020-12-22 58.87 54.86 55.31 58.26 1471200.0 58.26
2020-12-21 53.57 49.0 49.14 53.57 1376700.0 53.57
2020-12-18 50.83 46.33 48.34 50.61 1153200.0 50.61
2020-12-17 46.69 44.89 46.0 46.67 535000.0 46.67
2020-12-16 45.72 43.67 44.73 45.34 765000.0 45.34
2020-12-15 45.13 43.55 44.26 44.1 682100.0 44.1
2020-12-14 44.1 40.97 41.2 43.51 796600.0 43.51
2020-12-11 41.35 40.0 40.77 40.64 376500.0 40.64
2020-12-10 41.42 40.33 40.93 40.86 300200.0 40.86
2020-12-09 44.48 40.28 44.0 41.44 544400.0 41.44
2020-12-08 43.98 42.19 42.19 43.41 495000.0 43.41
2020-12-07 43.28 41.31 42.32 42.07 473000.0 42.07
2020-12-04 43.32 41.22 42.49 41.57 643000.0 41.57
2020-12-03 45.78 42.14 45.21 42.55 1395300.0 42.55
2020-12-02 45.65 41.76 42.86 45.25 874300.0 45.25
2020-12-01 44.05 40.99 41.34 43.89 1126700.0 43.89
2020-11-30 42.43 39.47 42.19 40.23 849700.0 40.23
2020-11-27 43.69 40.69 40.69 41.67 536000.0 41.67
2020-11-25 40.4 38.2 38.8 40.04 434800.0 40.04
2020-11-24 40.31 37.9 38.58 38.85 1659100.0 38.85
2020-11-23 40.8 39.15 40.09 39.99 831600.0 39.99
2020-11-20 40.0 38.34 39.35 38.8 524000.0 38.8
2020-11-19 39.71 38.73 39.11 39.09 445600.0 39.09
2020-11-18 40.11 39.14 39.5 39.25 430100.0 39.25
2020-11-17 40.0 39.25 39.79 39.54 548400.0 39.54
2020-11-16 41.24 39.31 40.5 39.98 338400.0 39.98
2020-11-13 41.97 39.68 41.7 39.92 490600.0 39.92
2020-11-12 42.51 41.0 41.47 41.35 506800.0 41.35
2020-11-11 41.71 38.83 39.19 41.06 547900.0 41.06
2020-11-10 40.37 37.96 40.26 38.08 814700.0 38.08
2020-11-09 45.5 38.52 45.4 39.17 1237000.0 39.17
2020-11-06 43.67 39.51 39.82 41.48 1209200.0 41.48
2020-11-05 39.0 34.97 34.97 37.44 1278100.0 37.44
2020-11-04 34.38 31.95 34.3 33.47 971300.0 33.47
2020-11-03 35.85 34.53 35.4 34.87 610100.0 34.87
2020-11-02 35.47 33.27 33.39 34.87 684400.0 34.87
2020-10-30 33.12 31.8 31.92 33.12 511900.0 33.12
2020-10-29 32.44 31.32 32.4 32.22 408500.0 32.22
2020-10-28 32.92 31.72 31.8 32.03 577700.0 32.03
2020-10-27 33.87 32.96 33.15 33.2 290400.0 33.2
2020-10-26 33.47 32.0 32.69 33.01 511100.0 33.01
2020-10-23 33.68 32.5 32.89 33.52 387100.0 33.52
2020-10-22 33.22 31.56 32.82 32.58 396500.0 32.58
2020-10-21 35.0 32.52 34.5 32.83 575900.0 32.83
2020-10-20 35.81 34.5 34.87 34.95 485500.0 34.95
2020-10-19 35.37 34.23 35.12 34.71 311400.0 34.71
2020-10-16 35.28 34.17 35.07 34.76 366400.0 34.76
2020-10-15 35.81 33.87 34.31 34.91 472300.0 34.91
2020-10-14 36.58 34.99 35.27 35.22 697700.0 35.22
2020-10-13 35.55 34.26 35.55 35.04 445500.0 35.04
2020-10-12 36.59 34.17 36.59 34.96 676900.0 34.96
2020-10-09 35.63 34.16 34.79 35.53 680800.0 35.53
2020-10-08 36.29 33.31 35.54 34.06 814400.0 34.06
2020-10-07 35.49 31.74 32.04 35.06 1254000.0 35.06
2020-10-06 33.0 30.4 31.2 31.36 778500.0 31.36
2020-10-05 31.09 29.31 29.58 31.08 497000.0 31.08
2020-10-02 30.06 29.01 29.35 29.18 672500.0 29.18
2020-10-01 30.36 29.1 29.3 29.68 566700.0 29.68
2020-09-30 29.41 28.22 28.38 28.96 447900.0 28.96
2020-09-29 28.38 27.73 27.78 28.15 446500.0 28.15
2020-09-28 28.03 27.01 27.07 27.76 291200.0 27.76
2020-09-25 26.9 25.02 25.58 26.52 558200.0 26.52
2020-09-24 26.02 24.02 24.49 25.68 497000.0 25.68
2020-09-23 26.59 24.53 26.0 24.69 533800.0 24.69
2020-09-22 26.21 24.61 25.86 25.93 486700.0 25.93
2020-09-21 26.57 25.18 25.99 26.33 582000.0 26.33
2020-09-18 27.71 25.84 26.28 26.67 723000.0 26.67
2020-09-17 27.15 25.1 27.15 26.06 1096100.0 26.06
2020-09-16 28.29 27.55 28.15 27.91 354500.0 27.91
2020-09-15 28.28 27.21 27.75 28.04 533900.0 28.04
2020-09-14 27.6 26.32 27.19 27.32 423800.0 27.32
2020-09-11 28.27 26.91 28.2 27.12 357900.0 27.12
2020-09-10 29.23 27.96 28.41 28.09 208500.0 28.09
2020-09-09 28.57 27.21 27.31 28.39 299700.0 28.39
2020-09-08 27.81 26.91 27.6 26.97 506500.0 26.97
2020-09-04 29.83 26.52 29.83 28.31 513200.0 28.31
2020-09-03 31.39 29.19 31.39 29.46 392200.0 29.46
2020-09-02 31.74 30.49 31.41 31.33 295600.0 31.33
2020-09-01 31.25 30.66 30.66 31.05 399000.0 31.05
2020-08-31 31.77 30.1 31.21 30.71 420700.0 30.71
2020-08-28 31.56 30.86 31.0 31.42 351400.0 31.42
2020-08-27 31.57 30.8 31.26 31.02 248300.0 31.02
2020-08-26 31.58 30.42 31.58 30.93 348600.0 30.93
2020-08-25 32.0 30.79 31.5 31.33 355400.0 31.33
2020-08-24 32.13 31.56 31.65 31.77 365500.0 31.77
2020-08-21 31.88 31.2 31.7 31.49 262700.0 31.49
2020-08-20 32.0 31.51 31.91 31.65 175100.0 31.65
2020-08-19 32.91 31.91 31.91 32.1 389300.0 32.1
2020-08-18 32.42 31.6 31.92 32.01 389100.0 32.01
2020-08-17 33.41 31.75 33.24 31.98 445800.0 31.98
2020-08-14 33.58 32.64 32.9 33.19 435400.0 33.19
2020-08-13 33.29 30.29 30.29 33.22 803400.0 33.22
2020-08-12 30.64 29.63 29.99 30.33 494000.0 30.33
2020-08-11 30.78 28.54 30.5 29.56 969500.0 29.56
2020-08-10 30.79 29.09 29.31 30.67 503500.0 30.67
2020-08-07 29.33 26.33 26.33 28.81 827100.0 28.81
2020-08-06 29.32 28.12 29.06 28.39 417800.0 28.39
2020-08-05 29.2 27.51 28.0 29.04 534300.0 29.04
2020-08-04 27.79 26.43 26.43 27.77 344600.0 27.77
2020-08-03 26.6 25.64 25.85 26.44 285300.0 26.44
2020-07-31 26.12 25.17 26.0 25.58 290200.0 25.58
2020-07-30 26.08 25.26 25.45 25.99 375300.0 25.99
2020-07-29 27.05 25.51 26.89 25.9 652100.0 25.9
2020-07-28 27.52 26.87 27.3 26.92 308300.0 26.92
2020-07-27 27.98 26.57 27.75 27.47 564900.0 27.47
2020-07-24 28.34 27.38 28.14 27.65 318500.0 27.65
2020-07-23 28.94 28.0 28.18 28.31 414600.0 28.31
2020-07-22 29.12 28.11 28.51 28.51 346100.0 28.51
2020-07-21 29.44 27.78 28.82 28.85 635800.0 28.85
2020-07-20 29.3 27.93 27.93 28.56 825500.0 28.56
2020-07-17 27.66 26.25 26.25 27.6 876100.0 27.6
2020-07-16 26.36 25.9 26.32 26.25 358900.0 26.25
2020-07-15 26.89 25.74 26.22 26.39 501800.0 26.39
2020-07-14 25.93 23.9 24.06 25.78 747400.0 25.78
2020-07-13 25.31 23.99 24.23 24.07 398600.0 24.07
2020-07-10 24.05 23.55 23.96 23.94 357400.0 23.94
2020-07-09 24.76 23.7 24.47 24.1 485900.0 24.1
2020-07-08 25.01 23.54 23.66 24.99 819200.0 24.99
2020-07-07 24.63 23.56 24.11 23.65 248000.0 23.65
2020-07-06 25.34 24.0 24.98 24.33 552800.0 24.33
2020-07-02 24.75 23.01 23.48 24.4 520600.0 24.4
2020-07-01 23.68 22.83 23.48 22.97 277000.0 22.97
2020-06-30 23.71 23.03 23.6 23.37 451400.0 23.37
2020-06-29 24.11 22.12 22.29 23.48 850700.0 23.48
2020-06-26 22.29 21.23 21.89 21.93 832900.0 21.93
2020-06-25 22.44 21.52 21.83 22.07 412000.0 22.07
2020-06-24 22.7 21.78 22.21 21.81 647200.0 21.81
2020-06-23 23.03 22.31 23.03 22.45 270900.0 22.45
2020-06-22 22.67 21.88 22.46 22.59 393800.0 22.59
2020-06-19 22.84 22.15 22.7 22.5 647300.0 22.5
2020-06-18 22.61 21.79 22.03 22.46 467600.0 22.46
2020-06-17 23.03 21.8 23.03 22.13 375600.0 22.13
2020-06-16 23.65 22.44 22.88 22.69 439000.0 22.69
2020-06-15 22.14 20.27 20.64 21.85 276500.0 21.85
2020-06-12 21.76 20.66 21.42 21.22 517000.0 21.22
2020-06-11 21.29 20.31 20.75 20.49 499200.0 20.49
2020-06-10 22.78 21.33 22.44 21.56 303600.0 21.56
2020-06-09 22.84 21.71 22.34 22.48 209800.0 22.48
2020-06-08 23.66 22.48 22.48 22.6 491800.0 22.6
2020-06-05 24.0 22.23 22.98 22.39 446400.0 22.39
2020-06-04 22.18 21.16 21.23 22.17 381900.0 22.17
2020-06-03 22.16 21.36 21.48 21.48 507200.0 21.48
2020-06-02 21.43 20.72 21.11 21.21 283800.0 21.21
2020-06-01 21.66 20.58 20.83 21.11 418600.0 21.11
2020-05-29 21.0 20.22 20.71 20.75 443700.0 20.75
2020-05-28 21.95 20.71 21.95 20.77 549000.0 20.77
2020-05-27 21.96 20.68 21.9 21.35 385600.0 21.35
2020-05-26 21.39 20.65 21.32 21.04 498300.0 21.04
2020-05-22 20.91 20.33 20.88 20.51 207600.0 20.51
2020-05-21 21.08 20.46 20.59 20.74 267500.0 20.74
2020-05-20 21.4 20.17 20.4 20.63 414800.0 20.63
2020-05-19 20.97 19.82 20.04 20.53 542800.0 20.53
2020-05-18 20.07 18.75 18.98 19.97 410600.0 19.97
2020-05-15 18.57 17.25 17.68 17.96 305100.0 17.96
2020-05-14 17.9 17.01 17.3 17.87 253200.0 17.87
2020-05-13 18.59 17.3 18.07 17.6 351100.0 17.6
2020-05-12 19.58 17.94 19.1 18.1 525500.0 18.1
2020-05-11 19.84 18.12 18.36 19.22 555800.0 19.22
2020-05-08 21.76 18.24 18.91 18.73 1620500.0 18.73
2020-05-07 17.09 16.52 17.0 16.78 379200.0 16.78
2020-05-06 17.11 16.57 16.98 16.68 218600.0 16.68
2020-05-05 17.26 16.62 17.24 16.74 429100.0 16.74
2020-05-04 16.75 15.82 16.08 16.7 447600.0 16.7
2020-05-01 17.18 15.97 17.07 16.23 263400.0 16.23
2020-04-30 17.99 17.15 17.52 17.53 422000.0 17.53
2020-04-29 18.46 17.39 17.6 18.04 681900.0 18.04
2020-04-28 17.29 16.64 16.66 17.09 455700.0 17.09
2020-04-27 16.6 15.97 16.15 16.11 535600.0 16.11
2020-04-24 16.23 15.2 16.09 15.86 333200.0 15.86
2020-04-23 16.66 15.6 15.71 15.97 446600.0 15.97
2020-04-22 15.91 15.23 15.49 15.66 229500.0 15.66
2020-04-21 15.27 14.45 14.45 15.0 435900.0 15.0
2020-04-20 15.74 14.46 14.69 15.01 350100.0 15.01
2020-04-17 15.57 14.24 14.36 14.88 1938300.0 14.88
2020-04-16 13.92 13.19 13.71 13.45 543600.0 13.45
2020-04-15 13.81 13.01 13.4 13.44 760800.0 13.44
2020-04-14 15.35 13.83 14.69 13.92 493900.0 13.92
2020-04-13 16.26 13.95 16.13 14.29 682600.0 14.29
2020-04-09 17.11 15.92 16.44 16.41 334700.0 16.41
2020-04-08 16.11 15.16 15.47 15.84 393400.0 15.84
2020-04-07 16.27 14.54 14.54 15.04 492500.0 15.04
2020-04-06 15.48 13.74 14.72 14.46 654300.0 14.46
2020-04-03 13.43 12.64 12.91 13.31 462900.0 13.31
2020-04-02 13.64 12.56 12.84 12.87 469800.0 12.87
2020-04-01 14.36 12.81 14.31 12.98 772600.0 12.98
2020-03-31 14.96 14.08 14.47 14.78 405200.0 14.78
2020-03-30 14.7 12.58 13.93 14.52 715600.0 14.52
2020-03-27 14.42 13.11 13.52 14.08 461100.0 14.08
2020-03-26 15.14 13.85 14.66 14.28 571000.0 14.28
2020-03-25 15.73 13.65 15.37 14.58 671700.0 14.58
2020-03-24 14.9 11.86 11.86 14.76 909500.0 14.76
2020-03-23 11.51 10.25 11.18 11.01 510100.0 11.01
2020-03-20 11.84 10.43 11.53 11.01 637100.0 11.01
2020-03-19 11.35 9.19 9.63 11.27 1378000.0 11.27
2020-03-18 11.42 9.35 10.55 9.63 656000.0 9.63
2020-03-17 11.85 10.42 11.59 11.47 785900.0 11.47
2020-03-16 13.08 11.17 12.22 11.26 669000.0 11.26
2020-03-13 16.45 13.65 15.55 13.99 828400.0 13.99
2020-03-12 15.81 13.63 15.57 14.65 1053700.0 14.65
2020-03-11 18.29 15.86 17.86 17.06 1313900.0 17.06
2020-03-10 19.47 17.41 18.39 18.41 1089300.0 18.41
2020-03-09 20.3 17.5 20.06 17.61 1189500.0 17.61
2020-03-06 22.58 21.16 22.02 21.56 614400.0 21.56
2020-03-05 24.13 22.63 23.78 22.85 321000.0 22.85
2020-03-04 24.32 23.65 23.77 24.3 424100.0 24.3
2020-03-03 24.55 22.99 24.55 23.26 530400.0 23.26
2020-03-02 24.15 22.56 23.76 23.19 564600.0 23.19
2020-02-28 24.15 22.0 23.0 23.74 891800.0 23.74
2020-02-27 23.96 23.0 23.64 23.37 455100.0 23.37
2020-02-26 24.92 23.75 24.14 24.02 815400.0 24.02
2020-02-25 25.31 23.89 25.29 24.13 588500.0 24.13
2020-02-24 25.59 24.25 24.46 25.04 492800.0 25.04
2020-02-21 27.22 25.77 27.13 25.97 531800.0 25.97
2020-02-20 27.8 25.64 26.16 27.26 626200.0 27.26
2020-02-19 26.35 24.65 24.69 26.0 898300.0 26.0
2020-02-18 24.79 24.3 24.4 24.4 440600.0 24.4