TPC - Tutor Perini Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 6.32 | 6.82 | 6.25 | 6.75 | 6.75 | 170,668 |
| Jun 05, 2023 | 6.33 | 6.36 | 6.03 | 6.31 | 6.31 | 355,800 |
| Jun 02, 2023 | 5.86 | 6.32 | 5.86 | 6.31 | 6.31 | 501,500 |
| Jun 01, 2023 | 5.50 | 5.79 | 5.38 | 5.72 | 5.72 | 473,800 |
| May 31, 2023 | 5.65 | 5.74 | 5.24 | 5.40 | 5.40 | 1,426,800 |
| May 30, 2023 | 5.93 | 6.00 | 5.66 | 5.67 | 5.67 | 271,000 |
| May 26, 2023 | 5.93 | 6.02 | 5.82 | 5.93 | 5.93 | 230,600 |
| May 25, 2023 | 5.84 | 5.99 | 5.79 | 5.93 | 5.93 | 247,400 |
| May 24, 2023 | 6.05 | 6.05 | 5.78 | 5.88 | 5.88 | 255,500 |
| May 23, 2023 | 5.95 | 6.35 | 5.95 | 6.07 | 6.07 | 449,000 |
| May 22, 2023 | 6.08 | 6.28 | 5.83 | 6.00 | 6.00 | 374,300 |
| May 19, 2023 | 6.28 | 6.28 | 5.82 | 5.85 | 5.85 | 259,400 |
| May 18, 2023 | 5.62 | 6.26 | 5.61 | 6.18 | 6.18 | 511,200 |
| May 17, 2023 | 5.24 | 5.73 | 5.11 | 5.66 | 5.66 | 437,800 |
| May 16, 2023 | 5.21 | 5.28 | 5.06 | 5.18 | 5.18 | 527,100 |
| May 15, 2023 | 5.46 | 5.49 | 5.23 | 5.26 | 5.26 | 254,300 |
| May 12, 2023 | 5.58 | 5.70 | 5.43 | 5.47 | 5.47 | 265,100 |
| May 11, 2023 | 5.35 | 5.64 | 5.31 | 5.57 | 5.57 | 336,000 |
| May 10, 2023 | 5.55 | 5.58 | 5.36 | 5.47 | 5.47 | 404,500 |
| May 09, 2023 | 5.38 | 5.47 | 5.23 | 5.42 | 5.42 | 369,600 |
| May 08, 2023 | 6.03 | 6.14 | 5.40 | 5.47 | 5.47 | 381,700 |
| May 05, 2023 | 5.08 | 6.04 | 4.90 | 5.92 | 5.92 | 747,300 |
| May 04, 2023 | 5.88 | 5.98 | 5.67 | 5.86 | 5.86 | 427,500 |
| May 03, 2023 | 5.70 | 6.11 | 5.68 | 5.92 | 5.92 | 473,300 |
| May 02, 2023 | 5.56 | 5.69 | 5.42 | 5.63 | 5.63 | 462,600 |
| May 01, 2023 | 5.29 | 6.75 | 5.29 | 5.70 | 5.70 | 726,200 |
| Apr 28, 2023 | 5.14 | 5.35 | 5.14 | 5.30 | 5.30 | 313,000 |
| Apr 27, 2023 | 5.17 | 5.40 | 5.09 | 5.14 | 5.14 | 473,000 |
| Apr 26, 2023 | 5.26 | 5.39 | 5.07 | 5.14 | 5.14 | 360,000 |
| Apr 25, 2023 | 5.43 | 5.62 | 5.29 | 5.35 | 5.35 | 411,700 |
| Apr 24, 2023 | 5.11 | 5.58 | 5.01 | 5.54 | 5.54 | 707,200 |
| Apr 21, 2023 | 5.31 | 5.31 | 4.92 | 5.06 | 5.06 | 1,328,500 |
| Apr 20, 2023 | 5.50 | 5.59 | 5.23 | 5.30 | 5.30 | 348,600 |
| Apr 19, 2023 | 5.59 | 5.65 | 5.39 | 5.50 | 5.50 | 365,000 |
| Apr 18, 2023 | 5.62 | 5.73 | 5.53 | 5.69 | 5.69 | 376,700 |
| Apr 17, 2023 | 5.32 | 5.66 | 5.29 | 5.62 | 5.62 | 572,300 |
| Apr 14, 2023 | 5.48 | 5.59 | 5.30 | 5.34 | 5.34 | 315,300 |
| Apr 13, 2023 | 5.42 | 5.46 | 5.25 | 5.43 | 5.43 | 375,700 |
| Apr 12, 2023 | 5.72 | 5.72 | 5.34 | 5.38 | 5.38 | 449,900 |
| Apr 11, 2023 | 5.83 | 5.86 | 5.65 | 5.67 | 5.67 | 389,200 |
| Apr 10, 2023 | 5.75 | 5.86 | 5.62 | 5.80 | 5.80 | 306,100 |
| Apr 06, 2023 | 5.76 | 5.93 | 5.63 | 5.75 | 5.75 | 398,100 |
| Apr 05, 2023 | 5.80 | 5.90 | 5.55 | 5.71 | 5.71 | 624,600 |
| Apr 04, 2023 | 6.18 | 6.18 | 5.75 | 5.88 | 5.88 | 416,600 |
| Apr 03, 2023 | 6.20 | 6.25 | 5.95 | 6.12 | 6.12 | 328,300 |
| Mar 31, 2023 | 6.00 | 6.20 | 6.00 | 6.17 | 6.17 | 351,300 |
| Mar 30, 2023 | 6.02 | 6.14 | 5.90 | 5.95 | 5.95 | 252,400 |
| Mar 29, 2023 | 5.96 | 5.99 | 5.77 | 5.97 | 5.97 | 331,400 |
| Mar 28, 2023 | 6.08 | 6.14 | 5.82 | 5.87 | 5.87 | 334,500 |
| Mar 27, 2023 | 6.06 | 6.17 | 5.96 | 6.10 | 6.10 | 268,400 |
| Mar 24, 2023 | 5.76 | 5.96 | 5.64 | 5.90 | 5.90 | 410,300 |
| Mar 23, 2023 | 6.22 | 6.32 | 5.83 | 5.87 | 5.87 | 342,400 |
| Mar 22, 2023 | 6.58 | 6.66 | 6.21 | 6.22 | 6.22 | 319,400 |
| Mar 21, 2023 | 6.51 | 6.78 | 6.50 | 6.55 | 6.55 | 337,100 |
| Mar 20, 2023 | 6.14 | 6.54 | 6.14 | 6.32 | 6.32 | 591,600 |
| Mar 17, 2023 | 5.99 | 6.19 | 5.67 | 6.13 | 6.13 | 1,375,500 |
| Mar 16, 2023 | 6.89 | 6.99 | 5.46 | 6.16 | 6.16 | 996,500 |
| Mar 15, 2023 | 7.18 | 7.32 | 6.89 | 7.17 | 7.17 | 393,200 |
| Mar 14, 2023 | 7.50 | 7.65 | 7.39 | 7.45 | 7.45 | 365,300 |
| Mar 13, 2023 | 7.55 | 7.65 | 7.10 | 7.20 | 7.20 | 325,700 |
| Mar 10, 2023 | 8.38 | 8.48 | 7.67 | 7.75 | 7.75 | 413,600 |
| Mar 09, 2023 | 8.69 | 8.80 | 8.42 | 8.43 | 8.43 | 244,400 |
| Mar 08, 2023 | 8.73 | 8.77 | 8.50 | 8.66 | 8.66 | 226,800 |
| Mar 07, 2023 | 8.64 | 8.91 | 8.58 | 8.70 | 8.70 | 245,600 |
| Mar 06, 2023 | 8.84 | 8.87 | 8.48 | 8.62 | 8.62 | 368,700 |
| Mar 03, 2023 | 8.75 | 8.97 | 8.66 | 8.83 | 8.83 | 200,200 |
| Mar 02, 2023 | 8.30 | 8.74 | 8.26 | 8.69 | 8.69 | 218,300 |
| Mar 01, 2023 | 8.11 | 8.44 | 8.09 | 8.37 | 8.37 | 226,500 |
| Feb 28, 2023 | 8.26 | 8.33 | 8.10 | 8.11 | 8.11 | 242,800 |
| Feb 27, 2023 | 8.58 | 8.64 | 8.24 | 8.32 | 8.32 | 213,000 |
| Feb 24, 2023 | 8.50 | 8.73 | 8.40 | 8.50 | 8.50 | 148,400 |
| Feb 23, 2023 | 8.54 | 8.94 | 8.54 | 8.70 | 8.70 | 195,800 |
| Feb 22, 2023 | 8.44 | 8.65 | 8.43 | 8.48 | 8.48 | 159,400 |
| Feb 21, 2023 | 8.83 | 8.85 | 8.46 | 8.47 | 8.47 | 213,100 |
| Feb 17, 2023 | 8.87 | 9.12 | 8.84 | 8.97 | 8.97 | 179,900 |
| Feb 16, 2023 | 8.66 | 8.89 | 8.64 | 8.80 | 8.80 | 238,500 |
| Feb 15, 2023 | 8.50 | 8.84 | 8.49 | 8.80 | 8.80 | 119,900 |
| Feb 14, 2023 | 8.48 | 8.71 | 8.47 | 8.63 | 8.63 | 159,100 |
| Feb 13, 2023 | 8.48 | 8.61 | 8.38 | 8.53 | 8.53 | 131,400 |
| Feb 10, 2023 | 8.54 | 8.59 | 8.37 | 8.46 | 8.46 | 170,600 |
| Feb 09, 2023 | 9.39 | 9.39 | 8.48 | 8.56 | 8.56 | 477,000 |
| Feb 08, 2023 | 9.56 | 9.60 | 9.16 | 9.25 | 9.25 | 295,200 |
| Feb 07, 2023 | 9.40 | 9.59 | 9.30 | 9.55 | 9.55 | 177,700 |
| Feb 06, 2023 | 9.21 | 9.45 | 9.20 | 9.41 | 9.41 | 187,700 |
| Feb 03, 2023 | 9.37 | 9.48 | 9.29 | 9.36 | 9.36 | 178,900 |
| Feb 02, 2023 | 9.21 | 9.39 | 9.11 | 9.39 | 9.39 | 229,100 |
| Feb 01, 2023 | 9.13 | 9.32 | 8.96 | 9.16 | 9.16 | 231,700 |
| Jan 31, 2023 | 8.92 | 9.23 | 8.90 | 9.17 | 9.17 | 768,800 |
| Jan 30, 2023 | 9.05 | 9.12 | 8.84 | 8.91 | 8.91 | 236,800 |
| Jan 27, 2023 | 8.99 | 9.16 | 8.98 | 9.06 | 9.06 | 227,600 |
| Jan 26, 2023 | 8.90 | 9.03 | 8.82 | 8.98 | 8.98 | 198,100 |
| Jan 25, 2023 | 8.63 | 8.91 | 8.55 | 8.84 | 8.84 | 227,300 |
| Jan 24, 2023 | 8.62 | 8.74 | 8.48 | 8.65 | 8.65 | 152,300 |
| Jan 23, 2023 | 8.93 | 8.93 | 8.60 | 8.68 | 8.68 | 254,100 |
| Jan 20, 2023 | 8.67 | 8.91 | 8.52 | 8.86 | 8.86 | 735,100 |
| Jan 19, 2023 | 8.38 | 8.56 | 8.32 | 8.56 | 8.56 | 209,900 |
| Jan 18, 2023 | 8.41 | 8.79 | 8.31 | 8.47 | 8.47 | 336,800 |
| Jan 17, 2023 | 8.56 | 8.61 | 8.29 | 8.32 | 8.32 | 188,300 |
| Jan 13, 2023 | 8.42 | 8.56 | 8.14 | 8.55 | 8.55 | 221,900 |
| Jan 12, 2023 | 8.20 | 8.51 | 8.19 | 8.48 | 8.48 | 229,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.