Canada markets closed

Tutor Perini Corporation (TPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.59-0.91 (-4.04%)
At close: 04:00PM EDT
21.18 -0.41 (-1.90%)
After hours: 06:00PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202422.4822.8221.3921.5921.59382,200
Sept 05, 202422.3922.6421.8522.5022.50267,700
Sept 04, 202421.8222.4421.5022.1722.17765,300
Sept 03, 202423.4923.6221.9222.0622.06540,400
Aug 30, 202423.4723.9823.1223.9723.97273,300
Aug 29, 202423.4923.7023.1123.1823.18262,400
Aug 28, 202422.7023.5322.5023.2123.21402,500
Aug 27, 202423.2123.4422.8523.1123.11222,600
Aug 26, 202423.0723.5722.7323.3023.30279,000
Aug 23, 202421.6523.2421.6522.8022.80365,000
Aug 22, 202421.5921.8621.2321.3821.38340,800
Aug 21, 202421.9021.9021.2521.5821.58251,800
Aug 20, 202421.9622.2821.3121.7521.75358,200
Aug 19, 202420.9822.2020.8622.0922.09462,400
Aug 16, 202420.7821.0020.2520.9620.96398,600
Aug 15, 202420.4120.9820.0820.4920.49409,900
Aug 14, 202419.7219.8819.3919.7619.76324,800
Aug 13, 202419.4019.9119.1619.5619.56311,100
Aug 12, 202418.9019.3118.6719.2019.20370,000
Aug 09, 202418.9319.4218.5919.0119.01417,100
Aug 08, 202418.6019.2018.2918.8718.87330,400
Aug 07, 202419.1519.2718.0918.1818.18358,200
Aug 06, 202418.4019.6017.9018.7918.79818,900
Aug 05, 202415.3918.5915.3018.3518.351,327,400
Aug 02, 202418.8918.9114.5017.3617.362,105,600
Aug 01, 202424.9025.1823.0723.7223.72633,100
Jul 31, 202424.6725.8024.2324.8924.89615,300
Jul 30, 202425.2726.0324.0624.1424.14504,400
Jul 29, 202426.2526.6924.9025.0125.01473,400
Jul 26, 202425.6226.2925.2026.0726.07377,600
Jul 25, 202425.2925.8524.7224.9824.98375,000
Jul 24, 202425.8826.8825.0325.0625.06625,900
Jul 23, 202424.7626.6424.5226.3826.38755,000
Jul 22, 202423.9624.8823.7024.6324.63443,600
Jul 19, 202423.9424.3123.5523.7323.73786,600
Jul 18, 202424.2424.7823.0923.8623.86492,900
Jul 17, 202424.4125.0523.8623.9123.91749,100
Jul 16, 202424.5925.1024.0525.0225.02561,700
Jul 15, 202424.1925.2323.9924.6524.65647,600
Jul 12, 202423.8624.3023.5023.8623.86480,600
Jul 11, 202422.5023.6022.0223.4723.47717,600
Jul 10, 202421.6522.0221.3121.8521.85325,200
Jul 09, 202421.3721.7321.2221.4621.46591,100
Jul 08, 202421.4421.6721.2821.5121.51251,800
Jul 05, 202421.6121.7620.9921.1421.14303,800
Jul 03, 202421.4121.8321.3421.7921.79347,600
Jul 02, 202421.1521.3020.8721.2921.29525,500
Jul 01, 202421.8521.9320.8421.0621.06474,700
Jun 28, 202421.9922.8321.6921.7821.781,200,400
Jun 27, 202421.9022.1821.5321.9521.95445,800
Jun 26, 202421.7521.9521.5621.8921.89332,100
Jun 25, 202422.0022.1521.5221.9321.93340,500
Jun 24, 202421.7422.0821.6021.8921.89330,100
Jun 21, 202421.7421.7620.4821.6821.681,529,600
Jun 20, 202421.8122.2421.4422.0622.06428,700
Jun 18, 202421.1921.7920.9021.7321.73503,500
Jun 17, 202420.7221.2320.4921.2221.22539,400
Jun 14, 202420.2221.5320.2220.7220.72933,200
Jun 13, 202419.7419.8519.1519.2019.20342,600
Jun 12, 202420.2820.4019.8219.8719.87382,500
Jun 11, 202419.4920.0019.2919.5019.50458,400
Jun 10, 202419.5119.9919.3019.6619.66615,500
Jun 07, 202420.4620.5619.8219.8719.87538,700
Jun 06, 202421.2621.3820.2820.6020.60478,400
Jun 05, 202421.0021.3120.6321.3121.31856,100
Jun 04, 202421.3721.5920.0720.5820.581,292,400
Jun 03, 202422.4422.4921.3421.6521.65599,100
May 31, 202422.5423.1921.8022.0622.061,480,000
May 30, 202422.1022.6521.7322.5922.59565,000
May 29, 202421.5022.0921.1921.9621.96511,700
May 28, 202421.8221.9321.1621.5021.50424,500
May 24, 202420.9421.8020.9121.6721.67375,700
May 23, 202421.0221.2320.5720.8420.84444,100
May 22, 202420.6421.0120.5120.8920.89425,600
May 21, 202419.9520.5819.9020.5120.51396,200
May 20, 202419.6020.3319.5120.0720.07405,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...