TPI Composites, Inc. (GX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.1870 | 2.5800 | 2.1870 | 2.5800 | 2.5800 | - |
| 25 Apr 2024 | 2.2570 | 2.2570 | 2.1060 | 2.1890 | 2.1890 | - |
| 24 Apr 2024 | 2.3760 | 2.4360 | 2.2860 | 2.2860 | 2.2860 | - |
| 23 Apr 2024 | 2.3560 | 2.4150 | 2.3130 | 2.3680 | 2.3680 | - |
| 22 Apr 2024 | 2.4710 | 2.4730 | 2.3330 | 2.3710 | 2.3710 | - |
| 19 Apr 2024 | 2.4650 | 2.4980 | 2.3940 | 2.4720 | 2.4720 | - |
| 18 Apr 2024 | 2.5230 | 2.6270 | 2.4720 | 2.4830 | 2.4830 | - |
| 17 Apr 2024 | 2.4890 | 2.5970 | 2.4890 | 2.5140 | 2.5140 | - |
| 16 Apr 2024 | 2.4530 | 2.4980 | 2.3660 | 2.4980 | 2.4980 | - |
| 15 Apr 2024 | 2.4100 | 2.4500 | 2.3580 | 2.4500 | 2.4500 | - |
| 12 Apr 2024 | 2.3820 | 2.5210 | 2.3820 | 2.4100 | 2.4100 | - |
| 11 Apr 2024 | 2.3770 | 2.3770 | 2.2860 | 2.3720 | 2.3720 | - |
| 10 Apr 2024 | 2.5120 | 2.5120 | 2.3580 | 2.3600 | 2.3600 | - |
| 09 Apr 2024 | 2.5540 | 2.5590 | 2.4700 | 2.5160 | 2.5160 | - |
| 08 Apr 2024 | 2.5230 | 2.5520 | 2.4710 | 2.5520 | 2.5520 | - |
| 05 Apr 2024 | 2.5490 | 2.5490 | 2.4650 | 2.5200 | 2.5200 | - |
| 04 Apr 2024 | 2.5620 | 2.6950 | 2.5480 | 2.5560 | 2.5560 | - |
| 03 Apr 2024 | 2.4790 | 2.5570 | 2.4420 | 2.5570 | 2.5570 | - |
| 02 Apr 2024 | 2.6030 | 2.6030 | 2.4810 | 2.5090 | 2.5090 | - |
| 28 Mar 2024 | 2.5800 | 2.7450 | 2.5800 | 2.6500 | 2.6500 | - |
| 27 Mar 2024 | 2.4540 | 2.5810 | 2.4530 | 2.5810 | 2.5810 | - |
| 26 Mar 2024 | 2.4560 | 2.6640 | 2.4500 | 2.4500 | 2.4500 | - |
| 25 Mar 2024 | 2.4590 | 2.5650 | 2.4290 | 2.4560 | 2.4560 | - |
| 22 Mar 2024 | 2.6090 | 2.6090 | 2.4640 | 2.4640 | 2.4640 | - |
| 21 Mar 2024 | 2.6390 | 2.7100 | 2.5860 | 2.6050 | 2.6050 | - |
| 20 Mar 2024 | 2.4320 | 2.6360 | 2.4320 | 2.6360 | 2.6360 | - |
| 19 Mar 2024 | 2.4140 | 2.4420 | 2.3970 | 2.4320 | 2.4320 | - |
| 18 Mar 2024 | 2.4200 | 2.4640 | 2.3470 | 2.4130 | 2.4130 | - |
| 15 Mar 2024 | 2.4100 | 2.5710 | 2.3640 | 2.4180 | 2.4180 | - |
| 14 Mar 2024 | 2.5140 | 2.5580 | 2.4010 | 2.4010 | 2.4010 | - |
| 13 Mar 2024 | 2.7690 | 2.7930 | 2.5120 | 2.5120 | 2.5120 | - |
| 12 Mar 2024 | 2.8580 | 2.8970 | 2.7510 | 2.7690 | 2.7690 | 3,000 |
| 11 Mar 2024 | 3.0620 | 3.0820 | 2.8590 | 2.8590 | 2.8590 | - |
| 08 Mar 2024 | 2.7140 | 3.0860 | 2.7140 | 3.0860 | 3.0860 | - |
| 07 Mar 2024 | 2.4970 | 2.7190 | 2.4970 | 2.7190 | 2.7190 | - |
| 06 Mar 2024 | 2.6000 | 2.6000 | 2.4960 | 2.5060 | 2.5060 | - |
| 05 Mar 2024 | 2.7310 | 2.7310 | 2.6060 | 2.6060 | 2.6060 | - |
| 04 Mar 2024 | 2.5100 | 2.7320 | 2.4890 | 2.7320 | 2.7320 | - |
| 01 Mar 2024 | 2.5360 | 2.6470 | 2.5200 | 2.5200 | 2.5200 | - |
| 29 Feb 2024 | 2.6040 | 2.6040 | 2.3640 | 2.5090 | 2.5090 | - |
| 28 Feb 2024 | 2.8150 | 2.8150 | 2.6100 | 2.6100 | 2.6100 | - |
| 27 Feb 2024 | 2.7540 | 2.8260 | 2.6720 | 2.8260 | 2.8260 | - |
| 26 Feb 2024 | 2.7310 | 2.8160 | 2.7090 | 2.7430 | 2.7430 | - |
| 23 Feb 2024 | 2.2660 | 2.7580 | 2.2660 | 2.6960 | 2.6960 | - |
| 22 Feb 2024 | 2.3500 | 2.3500 | 2.1970 | 2.2790 | 2.2790 | 320 |
| 21 Feb 2024 | 2.4840 | 2.4840 | 2.3430 | 2.3430 | 2.3430 | - |
| 20 Feb 2024 | 2.6210 | 2.6220 | 2.4800 | 2.4900 | 2.4900 | - |
| 19 Feb 2024 | 2.6760 | 2.6760 | 2.6250 | 2.6250 | 2.6250 | - |
| 16 Feb 2024 | 2.9030 | 2.9040 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 Feb 2024 | 2.8470 | 2.9500 | 2.7430 | 2.9030 | 2.9030 | - |
| 14 Feb 2024 | 2.6820 | 2.8310 | 2.6820 | 2.8310 | 2.8310 | - |
| 13 Feb 2024 | 2.9440 | 2.9440 | 2.6690 | 2.6690 | 2.6690 | - |
| 12 Feb 2024 | 2.5530 | 3.0110 | 2.5530 | 2.9390 | 2.9390 | - |
| 09 Feb 2024 | 2.4920 | 2.5590 | 2.4770 | 2.5310 | 2.5310 | - |
| 08 Feb 2024 | 2.3560 | 2.5470 | 2.3560 | 2.4790 | 2.4790 | - |
| 07 Feb 2024 | 2.3330 | 2.4630 | 2.3330 | 2.3440 | 2.3440 | - |
| 06 Feb 2024 | 2.1430 | 2.3300 | 2.1330 | 2.3210 | 2.3210 | - |
| 05 Feb 2024 | 2.4520 | 2.4520 | 2.1500 | 2.1590 | 2.1590 | - |
| 02 Feb 2024 | 2.6250 | 2.6250 | 2.4570 | 2.4570 | 2.4570 | - |
| 01 Feb 2024 | 2.4900 | 2.6210 | 2.4770 | 2.6210 | 2.6210 | - |
| 31 Jan 2024 | 2.6560 | 2.7780 | 2.4640 | 2.4640 | 2.4640 | 246 |
| 30 Jan 2024 | 2.7880 | 2.7880 | 2.6560 | 2.6640 | 2.6640 | - |
| 29 Jan 2024 | 2.4980 | 2.7480 | 2.4980 | 2.7480 | 2.7480 | - |
| 26 Jan 2024 | 2.5450 | 2.6230 | 2.4880 | 2.5070 | 2.5070 | - |
| 25 Jan 2024 | 2.4390 | 2.5460 | 2.4380 | 2.5460 | 2.5460 | - |
| 24 Jan 2024 | 2.7200 | 2.7200 | 2.4820 | 2.4820 | 2.4820 | - |
| 23 Jan 2024 | 2.6240 | 2.7690 | 2.6240 | 2.7350 | 2.7350 | - |
| 22 Jan 2024 | 2.3940 | 2.6610 | 2.3940 | 2.6450 | 2.6450 | - |
| 19 Jan 2024 | 2.4320 | 2.4320 | 2.2380 | 2.3800 | 2.3800 | - |
| 18 Jan 2024 | 2.3390 | 2.4410 | 2.3390 | 2.4400 | 2.4400 | - |
| 17 Jan 2024 | 2.5050 | 2.5050 | 2.3290 | 2.3290 | 2.3290 | - |
| 16 Jan 2024 | 2.7680 | 2.7680 | 2.5300 | 2.5300 | 2.5300 | - |
| 15 Jan 2024 | 2.7980 | 2.7980 | 2.7660 | 2.7670 | 2.7670 | - |
| 12 Jan 2024 | 2.9230 | 3.0350 | 2.7500 | 2.8620 | 2.8620 | - |
| 11 Jan 2024 | 3.1300 | 3.1300 | 2.8760 | 2.8760 | 2.8760 | - |
| 10 Jan 2024 | 3.1910 | 3.1910 | 3.1240 | 3.1240 | 3.1240 | - |
| 09 Jan 2024 | 2.9580 | 3.3000 | 2.9580 | 3.1990 | 3.1990 | - |
| 08 Jan 2024 | 3.1320 | 3.1330 | 2.9350 | 2.9350 | 2.9350 | - |
| 05 Jan 2024 | 3.2010 | 3.5030 | 3.1670 | 3.1670 | 3.1670 | 300 |
| 04 Jan 2024 | 3.4950 | 3.7000 | 3.1910 | 3.1930 | 3.1930 | 4,297 |
| 03 Jan 2024 | 3.7230 | 3.7230 | 3.4580 | 3.4580 | 3.4580 | - |
| 02 Jan 2024 | 3.7590 | 4.0480 | 3.7410 | 3.7410 | 3.7410 | - |
| 29 Dec 2023 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| 28 Dec 2023 | 4.2310 | 4.2690 | 3.9250 | 3.9250 | 3.9250 | 400 |
| 27 Dec 2023 | 3.7410 | 4.3880 | 3.7400 | 4.0930 | 4.0930 | - |
| 22 Dec 2023 | 2.9960 | 3.7910 | 2.9960 | 3.6640 | 3.6640 | 400 |
| 21 Dec 2023 | 2.8750 | 3.0530 | 2.8750 | 3.0040 | 3.0040 | - |
| 20 Dec 2023 | 3.3030 | 3.3030 | 2.8760 | 2.8760 | 2.8760 | - |
| 19 Dec 2023 | 2.7910 | 3.3210 | 2.7910 | 3.3210 | 3.3210 | - |
| 18 Dec 2023 | 3.0460 | 3.0460 | 2.7620 | 2.7990 | 2.7990 | - |
| 15 Dec 2023 | 3.4090 | 3.4090 | 3.0690 | 3.1050 | 3.1050 | - |
| 14 Dec 2023 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 13 Dec 2023 | 1.7830 | 1.9060 | 1.7500 | 1.9060 | 1.9060 | - |
| 12 Dec 2023 | 1.8800 | 1.8800 | 1.7590 | 1.7665 | 1.7665 | 240 |
| 11 Dec 2023 | 2.0500 | 2.0500 | 1.8720 | 1.8810 | 1.8810 | - |
| 08 Dec 2023 | 2.1370 | 2.1370 | 2.0190 | 2.0450 | 2.0450 | - |
| 07 Dec 2023 | 2.3090 | 2.3090 | 2.1120 | 2.1120 | 2.1120 | - |
| 06 Dec 2023 | 2.2610 | 2.3950 | 2.2610 | 2.3190 | 2.3190 | - |
| 05 Dec 2023 | 2.5470 | 2.5470 | 2.2750 | 2.2750 | 2.2750 | - |
| 04 Dec 2023 | 2.3300 | 2.5700 | 2.3300 | 2.5210 | 2.5210 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.