Canada markets closed

Tutor Perini Corporation (TPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.68+0.08 (+0.41%)
At close: 04:00PM EDT
19.68 0.00 (0.00%)
After hours: 05:55PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.7019.9119.3719.6819.68470,900
May 16, 202419.7119.8919.2519.6019.60669,000
May 15, 202419.9920.6319.6619.7219.72948,200
May 14, 202419.0119.5618.8619.5119.51461,200
May 13, 202419.0919.2018.7118.7918.79329,000
May 10, 202419.2019.2018.7218.8418.84289,700
May 09, 202418.4619.0618.3219.0319.03405,900
May 08, 202418.2318.6018.0018.3318.33267,400
May 07, 202418.6718.7418.2318.3518.35375,100
May 06, 202418.2518.6818.0318.4218.42500,900
May 03, 202417.8418.0017.3617.9917.99555,600
May 02, 202417.0617.4116.7817.3917.39438,800
May 01, 202416.7316.9716.1216.7716.77733,200
Apr 30, 202417.5517.5516.5916.6316.63588,700
Apr 29, 202417.8418.1817.1417.7217.72957,700
Apr 26, 202415.8017.9515.8017.7817.781,549,600
Apr 25, 202413.7614.0313.5613.8913.89354,900
Apr 24, 202413.8214.1113.7213.9113.91382,700
Apr 23, 202413.6114.0013.5613.9813.98306,200
Apr 22, 202413.3613.6713.2913.5213.52327,700
Apr 19, 202413.3113.6213.1513.2813.281,239,100
Apr 18, 202413.5013.6913.3213.3813.38426,200
Apr 17, 202413.9214.0513.3613.4313.43512,300
Apr 16, 202413.4413.7113.2913.5513.55221,400
Apr 15, 202414.2514.6213.5613.6313.63476,300
Apr 12, 202414.3714.5413.8213.8613.86349,900
Apr 11, 202414.4014.5014.1114.4214.42327,400
Apr 10, 202414.6614.7314.0214.3214.32397,800
Apr 09, 202415.3815.5714.9615.0815.08356,800
Apr 08, 202415.7015.8215.1315.2915.29296,300
Apr 05, 202415.3915.8615.3615.6715.67575,400
Apr 04, 202415.8616.3315.3015.3915.39560,800
Apr 03, 202414.5415.9414.5415.8415.84805,200
Apr 02, 202414.4714.8114.4014.7014.70294,400
Apr 01, 202414.5014.8814.5014.8014.80414,300
Mar 28, 202414.3414.6914.3314.4614.46597,100
Mar 27, 202414.0914.3713.9114.3414.34350,700
Mar 26, 202414.0814.2013.9213.9413.94281,300
Mar 25, 202413.8914.0013.5513.9413.94307,800
Mar 22, 202413.9214.1213.7213.8413.84381,200
Mar 21, 202413.5813.8213.4513.6713.67453,600
Mar 20, 202412.9913.6412.9713.5213.52412,000
Mar 19, 202412.8513.3012.7713.1213.12567,400
Mar 18, 202412.7813.1712.7012.9112.91462,300
Mar 15, 202412.3412.8312.2612.8012.801,576,000
Mar 14, 202412.4912.8712.3012.4412.44433,000
Mar 13, 202412.6212.8412.5112.6812.68340,500
Mar 12, 202413.0013.0012.3112.6012.60383,400
Mar 11, 202413.1213.3912.6912.9112.91459,200
Mar 08, 202412.1512.7812.1012.7112.71592,100
Mar 07, 202411.5611.7011.4411.6311.63184,400
Mar 06, 202411.3311.5011.1311.3011.30269,600
Mar 05, 202411.4611.8711.2311.3611.36285,200
Mar 04, 202411.9312.3511.6011.6111.61384,500
Mar 01, 202411.4312.0511.1811.8511.85462,500
Feb 29, 202410.6012.3910.3211.3311.331,397,600
Feb 28, 20249.039.419.039.249.24185,100
Feb 27, 20249.259.349.059.069.06253,100
Feb 26, 20249.069.219.019.159.15146,500
Feb 23, 20248.809.128.799.099.09174,800
Feb 22, 20248.808.998.738.848.84125,900
Feb 21, 20248.818.898.688.828.82146,000
Feb 20, 20249.059.108.808.888.88146,700
Feb 16, 20249.189.359.079.239.23112,800
Feb 15, 20249.109.358.999.349.34183,300
Feb 14, 20248.639.058.639.039.03171,600
Feb 13, 20248.948.948.458.478.47188,900
Feb 12, 20248.959.268.959.199.19157,700
Feb 09, 20248.838.928.708.918.91158,800
Feb 08, 20248.808.968.788.868.86100,100
Feb 07, 20248.958.958.718.828.82113,300
Feb 06, 20248.718.918.718.908.90103,600
Feb 05, 20248.788.788.528.708.70137,100
Feb 02, 20249.019.038.748.858.85175,700
Feb 01, 20249.009.178.879.149.14190,700
Jan 31, 20249.009.478.958.968.96640,800
Jan 30, 20249.029.168.888.978.97412,400
Jan 29, 20248.819.088.729.069.06378,300
Jan 26, 20248.928.978.678.828.82303,400
Jan 25, 20248.728.888.658.848.84264,900
Jan 24, 20248.608.748.478.538.53110,700
Jan 23, 20248.628.648.348.498.49189,600
Jan 22, 20248.258.508.248.498.49203,700
Jan 19, 20248.168.227.838.148.14600,800
Jan 18, 20248.378.377.988.088.08213,800
Jan 17, 20248.518.568.128.338.33241,800
Jan 16, 20248.708.778.628.738.73117,700
Jan 12, 20249.069.068.798.838.8386,700
Jan 11, 20248.979.078.828.898.89141,000
Jan 10, 20248.709.038.709.039.03111,500
Jan 09, 20248.999.008.578.758.75186,400
Jan 08, 20248.899.168.899.089.08181,200
Jan 05, 20248.709.028.618.908.90400,300
Jan 04, 20248.908.988.718.778.77200,700
Jan 03, 20248.948.988.798.798.79201,500
Jan 02, 20249.019.078.949.049.04142,200
Dec 29, 20239.089.359.059.109.10149,900
Dec 28, 20239.069.288.979.109.10269,400
Dec 27, 20239.019.269.009.109.10152,600
Dec 26, 20238.859.208.779.029.02194,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...