TPI Composites, Inc. (GX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CET. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 300 |
| 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 | - |
| 01 Dec 2023 | 1.8990 | 2.3360 | 1.8990 | 2.3130 | 2.3130 | - |
| 30 Nov 2023 | 1.9810 | 2.0090 | 1.8965 | 1.8965 | 1.8965 | - |
| 29 Nov 2023 | 2.0100 | 2.1310 | 1.9790 | 1.9885 | 1.9885 | - |
| 28 Nov 2023 | 1.9985 | 2.0130 | 1.9780 | 2.0130 | 2.0130 | - |
| 27 Nov 2023 | 2.1090 | 2.1090 | 2.0090 | 2.0090 | 2.0090 | - |
| 24 Nov 2023 | 2.0550 | 2.1160 | 2.0550 | 2.1160 | 2.1160 | - |
| 23 Nov 2023 | 2.0540 | 2.0590 | 2.0540 | 2.0560 | 2.0560 | - |
| 22 Nov 2023 | 2.0970 | 2.1040 | 2.0580 | 2.0580 | 2.0580 | - |
| 21 Nov 2023 | 2.3070 | 2.3070 | 2.0900 | 2.1070 | 2.1070 | - |
| 20 Nov 2023 | 2.3740 | 2.3800 | 2.2890 | 2.2890 | 2.2890 | - |
| 17 Nov 2023 | 2.2570 | 2.3600 | 2.2310 | 2.3600 | 2.3600 | - |
| 16 Nov 2023 | 2.6470 | 2.6490 | 2.2520 | 2.2650 | 2.2650 | - |
| 15 Nov 2023 | 2.5080 | 2.7390 | 2.5080 | 2.6450 | 2.6450 | - |
| 14 Nov 2023 | 1.7960 | 2.5540 | 1.7960 | 2.5470 | 2.5470 | 300 |
| 13 Nov 2023 | 1.9385 | 2.0200 | 1.7910 | 1.7910 | 1.7910 | 1,180 |
| 10 Nov 2023 | 1.9070 | 1.9415 | 1.8150 | 1.9405 | 1.9405 | - |
| 09 Nov 2023 | 1.8365 | 1.9715 | 1.8365 | 1.9080 | 1.9080 | - |
| 08 Nov 2023 | 1.7510 | 1.8270 | 1.6610 | 1.8270 | 1.8270 | - |
| 07 Nov 2023 | 1.7900 | 1.7900 | 1.5095 | 1.7100 | 1.7100 | 450 |
| 06 Nov 2023 | 1.8995 | 1.8995 | 1.8065 | 1.8065 | 1.8065 | - |
| 03 Nov 2023 | 2.2170 | 2.2170 | 1.8510 | 1.8510 | 1.8510 | 222 |
| 02 Nov 2023 | 2.0700 | 2.2760 | 2.0700 | 2.2210 | 2.2210 | - |
| 01 Nov 2023 | 2.1490 | 2.1490 | 2.0290 | 2.0740 | 2.0740 | - |
| 31 Oct 2023 | 2.0680 | 2.2540 | 2.0680 | 2.1460 | 2.1460 | 222 |
| 30 Oct 2023 | 2.0100 | 2.0640 | 1.9760 | 2.0640 | 2.0640 | - |
| 27 Oct 2023 | 2.1970 | 2.1970 | 1.9995 | 2.0090 | 2.0090 | - |
| 26 Oct 2023 | 2.2250 | 2.2250 | 2.0620 | 2.1870 | 2.1870 | 2,310 |
| 25 Oct 2023 | 2.0860 | 2.1390 | 2.0250 | 2.1390 | 2.1390 | - |
| 24 Oct 2023 | 1.8770 | 2.0860 | 1.8770 | 2.0780 | 2.0780 | - |
| 23 Oct 2023 | 1.9610 | 1.9610 | 1.8715 | 1.8715 | 1.8715 | - |
| 20 Oct 2023 | 2.0140 | 2.0140 | 1.8190 | 1.8190 | 1.8190 | - |
| 19 Oct 2023 | 2.0210 | 2.0790 | 1.9620 | 2.0150 | 2.0150 | 5,888 |
| 18 Oct 2023 | 2.4860 | 2.4860 | 1.9965 | 1.9965 | 1.9965 | - |
| 17 Oct 2023 | 2.6260 | 2.6260 | 2.4920 | 2.4990 | 2.4990 | - |
| 16 Oct 2023 | 2.2510 | 2.2510 | 2.0250 | 2.0250 | 2.0250 | - |
| 13 Oct 2023 | 2.3020 | 2.3020 | 2.2230 | 2.2520 | 2.2520 | - |
| 12 Oct 2023 | 2.5070 | 2.6110 | 2.2900 | 2.3140 | 2.3140 | 477 |
| 11 Oct 2023 | 2.7760 | 2.7760 | 2.4990 | 2.4990 | 2.4990 | 400 |
| 10 Oct 2023 | 2.4220 | 2.7750 | 2.4220 | 2.6590 | 2.6590 | 550 |
| 09 Oct 2023 | 2.3280 | 2.4260 | 2.3280 | 2.4260 | 2.4260 | - |
| 06 Oct 2023 | 2.3500 | 2.3560 | 2.1820 | 2.3560 | 2.3560 | - |
| 05 Oct 2023 | 2.2920 | 2.2920 | 2.1520 | 2.1610 | 2.1610 | - |
| 04 Oct 2023 | 2.2530 | 2.2620 | 2.1350 | 2.2620 | 2.2620 | - |
| 03 Oct 2023 | 2.2040 | 2.2990 | 2.0840 | 2.2530 | 2.2530 | 178 |
| 02 Oct 2023 | 2.4840 | 2.4840 | 2.2370 | 2.2370 | 2.2370 | - |
| 29 Sept 2023 | 2.3750 | 2.4690 | 2.3710 | 2.4630 | 2.4630 | - |
| 28 Sept 2023 | 2.4560 | 2.4680 | 2.3250 | 2.3720 | 2.3720 | - |
| 27 Sept 2023 | 2.4910 | 2.5430 | 2.4310 | 2.4310 | 2.4310 | 14 |
| 26 Sept 2023 | 2.7150 | 2.7480 | 2.4820 | 2.4820 | 2.4820 | 700 |
| 25 Sept 2023 | 2.8510 | 2.8510 | 2.7270 | 2.7440 | 2.7440 | 500 |
| 22 Sept 2023 | 2.7040 | 2.8960 | 2.7040 | 2.8430 | 2.8430 | - |
| 21 Sept 2023 | 2.9070 | 2.9070 | 2.6990 | 2.6990 | 2.6990 | 100 |
| 20 Sept 2023 | 2.8540 | 3.0270 | 2.8540 | 2.9050 | 2.9050 | 637 |
| 19 Sept 2023 | 2.8730 | 2.9530 | 2.8500 | 2.8620 | 2.8620 | 200 |
| 18 Sept 2023 | 3.2200 | 3.2200 | 2.8890 | 2.8890 | 2.8890 | - |
| 15 Sept 2023 | 3.3590 | 3.4380 | 3.2120 | 3.2330 | 3.2330 | - |
| 14 Sept 2023 | 3.2890 | 3.5750 | 3.2890 | 3.3260 | 3.3260 | - |
| 13 Sept 2023 | 3.2800 | 3.3290 | 3.2380 | 3.3040 | 3.3040 | - |
| 12 Sept 2023 | 3.4130 | 3.4360 | 3.3050 | 3.3050 | 3.3050 | 400 |
| 11 Sept 2023 | 3.5830 | 3.5830 | 3.3000 | 3.4300 | 3.4300 | 290 |
| 08 Sept 2023 | 3.7480 | 3.7480 | 3.3400 | 3.4370 | 3.4370 | - |
| 07 Sept 2023 | 4.0370 | 4.0370 | 3.7450 | 3.7460 | 3.7460 | - |
| 06 Sept 2023 | 4.4390 | 4.4390 | 4.0620 | 4.0620 | 4.0620 | - |
| 05 Sept 2023 | 4.5740 | 4.5740 | 4.4720 | 4.5020 | 4.5020 | - |
| 04 Sept 2023 | 4.5820 | 4.5820 | 4.5690 | 4.5690 | 4.5690 | - |
| 01 Sept 2023 | 4.5750 | 4.6590 | 4.5680 | 4.6380 | 4.6380 | - |
| 31 Aug 2023 | 4.5440 | 4.7140 | 4.5440 | 4.5770 | 4.5770 | - |
| 30 Aug 2023 | 4.8000 | 4.9890 | 4.5650 | 4.5650 | 4.5650 | 1,000 |
| 29 Aug 2023 | 4.5530 | 4.8460 | 4.4340 | 4.8460 | 4.8460 | - |
| 28 Aug 2023 | 4.2440 | 4.5910 | 4.2440 | 4.5910 | 4.5910 | - |
| 25 Aug 2023 | 4.0100 | 4.2640 | 4.0100 | 4.2640 | 4.2640 | - |
| 24 Aug 2023 | 4.4080 | 4.4080 | 3.9840 | 4.0030 | 4.0030 | 200 |
| 23 Aug 2023 | 4.4810 | 4.6980 | 4.3820 | 4.4420 | 4.4420 | 100 |
| 22 Aug 2023 | 4.4980 | 4.9050 | 4.4590 | 4.4680 | 4.4680 | - |
| 21 Aug 2023 | 4.3540 | 4.7080 | 4.3540 | 4.5570 | 4.5570 | - |
| 18 Aug 2023 | 4.3550 | 4.4740 | 4.3170 | 4.3170 | 4.3170 | - |
| 17 Aug 2023 | 4.1360 | 4.4110 | 4.1360 | 4.4110 | 4.4110 | - |
| 16 Aug 2023 | 4.4000 | 4.5230 | 4.1010 | 4.1710 | 4.1710 | 222 |
| 15 Aug 2023 | 5.2180 | 5.2180 | 4.3430 | 4.3700 | 4.3700 | - |
| 14 Aug 2023 | 5.4640 | 5.4640 | 4.9120 | 5.2940 | 5.2940 | - |
| 11 Aug 2023 | 5.7200 | 5.8100 | 5.7180 | 5.7780 | 5.7780 | - |
| 10 Aug 2023 | 5.6640 | 5.8240 | 5.5380 | 5.7520 | 5.7520 | - |
| 09 Aug 2023 | 5.3780 | 5.6720 | 5.3780 | 5.6720 | 5.6720 | - |
| 08 Aug 2023 | 5.5120 | 5.5120 | 5.0060 | 5.4340 | 5.4340 | 186 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 5.3880 | 6.1840 | 5.3880 | 6.0200 | 6.0200 | - |
| 03 Aug 2023 | 5.3080 | 5.6520 | 5.3080 | 5.6440 | 5.6440 | - |
| 02 Aug 2023 | 5.1660 | 5.4060 | 5.0000 | 5.4060 | 5.4060 | 500 |
| 01 Aug 2023 | 5.3180 | 5.3180 | 5.2040 | 5.2040 | 5.2040 | - |
| 31 Jul 2023 | 5.3020 | 5.6120 | 5.3020 | 5.3520 | 5.3520 | 300 |
| 28 Jul 2023 | 5.9600 | 5.9600 | 5.1220 | 5.3300 | 5.3300 | - |
| 27 Jul 2023 | 7.9620 | 7.9620 | 5.9680 | 5.9680 | 5.9680 | - |
| 26 Jul 2023 | 8.8520 | 9.8620 | 8.8520 | 9.5320 | 9.5320 | - |
| 25 Jul 2023 | 8.8880 | 9.0780 | 8.8360 | 9.0060 | 9.0060 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.