Canada markets closed

Tutor Perini Corporation (TPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.98+0.14 (+1.79%)
At close: 01:00PM EST
7.99 +0.01 (+0.19%)
After hours: 03:45PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.768.117.767.987.98144,300
Nov 23, 20228.108.107.837.847.84184,100
Nov 22, 20227.988.157.928.108.10362,400
Nov 21, 20227.538.007.477.967.96277,000
Nov 18, 20227.397.447.247.407.40250,500
Nov 17, 20226.907.246.907.247.24203,100
Nov 16, 20227.217.257.027.087.08199,400
Nov 15, 20227.097.377.097.227.22403,100
Nov 14, 20227.357.457.057.087.08371,400
Nov 11, 20227.357.727.307.397.39662,900
Nov 10, 20227.367.627.157.537.53785,700
Nov 09, 20227.467.466.907.107.10355,300
Nov 08, 20227.677.857.397.527.52345,900
Nov 07, 20227.467.797.337.777.77395,700
Nov 04, 20227.497.517.217.387.38566,700
Nov 03, 20227.287.566.907.417.41649,900
Nov 02, 20227.457.466.986.996.99336,200
Nov 01, 20227.497.567.347.467.46410,200
Oct 31, 20227.237.537.177.427.42271,400
Oct 28, 20227.067.447.067.367.36230,600
Oct 27, 20226.987.316.977.017.01235,900
Oct 26, 20226.877.076.746.906.90264,600
Oct 25, 20226.656.936.656.786.78302,300
Oct 24, 20226.376.756.246.696.69373,600
Oct 21, 20226.116.416.006.286.28652,100
Oct 20, 20226.096.416.056.066.06220,600
Oct 19, 20226.036.325.906.146.14591,000
Oct 18, 20226.276.376.086.126.12257,000
Oct 17, 20225.886.135.886.086.08317,600
Oct 14, 20225.955.965.765.805.80225,900
Oct 13, 20225.616.005.555.925.92304,900
Oct 12, 20225.845.855.725.725.72193,300
Oct 11, 20225.896.015.755.885.88300,000
Oct 10, 20225.826.005.825.955.95224,000
Oct 07, 20225.895.905.565.755.75286,400
Oct 06, 20226.146.215.885.925.92187,400
Oct 05, 20226.136.236.066.176.17213,900
Oct 04, 20225.876.305.876.286.28444,900
Oct 03, 20225.535.775.425.725.72479,500
Sept 30, 20225.655.745.495.525.52422,200
Sept 29, 20225.805.805.405.645.64387,300
Sept 28, 20225.815.975.725.875.87332,200
Sept 27, 20226.006.025.585.725.72410,700
Sept 26, 20226.186.305.935.955.95381,300
Sept 23, 20226.486.486.166.276.27301,500
Sept 22, 20226.776.876.506.566.56329,900
Sept 21, 20226.877.266.806.856.85436,900
Sept 20, 20226.926.926.716.786.78427,700
Sept 19, 20226.806.976.796.966.96471,400
Sept 16, 20226.797.036.706.906.901,334,900
Sept 15, 20226.706.956.606.906.90516,600
Sept 14, 20226.776.776.506.626.62469,300
Sept 13, 20226.867.066.736.776.77261,200
Sept 12, 20226.967.086.947.037.03265,900
Sept 09, 20226.726.996.726.936.93281,700
Sept 08, 20226.656.786.516.726.72241,900
Sept 07, 20226.526.706.436.686.68383,400
Sept 06, 20226.636.636.296.526.52526,300
Sept 02, 20226.746.886.616.636.63335,300
Sept 01, 20226.756.796.636.696.69427,200
Aug 31, 20226.896.956.766.786.78397,600
Aug 30, 20227.197.196.816.886.88384,500
Aug 29, 20227.067.267.007.167.16476,000
Aug 26, 20227.277.307.117.187.18391,600
Aug 25, 20226.957.306.917.267.26310,200
Aug 24, 20226.967.006.866.976.97272,800
Aug 23, 20226.917.116.916.966.96246,800
Aug 22, 20227.417.416.906.966.96439,900
Aug 19, 20227.527.697.377.487.48587,300
Aug 18, 20227.477.747.407.537.53655,900
Aug 17, 20227.217.527.107.517.51387,600
Aug 16, 20227.167.397.117.307.30310,500
Aug 15, 20227.087.217.067.127.12358,300
Aug 12, 20227.137.227.067.197.19371,500
Aug 11, 20227.257.357.087.117.11407,800
Aug 10, 20227.257.437.187.237.23374,200
Aug 09, 20227.287.357.067.147.14475,700
Aug 08, 20227.697.717.297.337.33561,700
Aug 05, 20228.278.477.247.767.761,132,500
Aug 04, 20229.029.148.919.049.04321,800
Aug 03, 20229.139.138.898.978.97240,500
Aug 02, 20229.269.299.089.109.10138,400
Aug 01, 20229.019.398.919.279.27156,000
Jul 29, 20229.019.158.969.089.08267,500
Jul 28, 20228.878.978.678.958.95227,400
Jul 27, 20228.798.928.738.808.80268,400
Jul 26, 20228.688.838.618.708.70188,800
Jul 25, 20228.808.928.738.778.77169,300
Jul 22, 20229.009.008.698.828.82141,400
Jul 21, 20228.818.968.638.948.94164,900
Jul 20, 20228.969.238.969.059.05192,200
Jul 19, 20228.708.998.638.968.96184,400
Jul 18, 20228.668.768.528.588.58181,200
Jul 15, 20228.828.828.418.588.58286,700
Jul 14, 20228.548.668.418.648.64136,500
Jul 13, 20228.608.748.558.698.69156,800
Jul 12, 20228.728.938.598.618.61162,000
Jul 11, 20228.668.788.558.738.73317,800
Jul 08, 20228.868.878.638.688.68206,700
Jul 07, 20228.798.968.798.838.83172,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...