Canada markets closed

Tutor Perini Corporation (TPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.92-0.25 (-4.05%)
At close: 04:00PM EDT
5.92 -0.01 (-0.17%)
After hours: 04:01PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20226.146.215.885.925.92187,388
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
Jul 06, 20228.828.848.548.728.72145,600
Jul 05, 20228.858.868.528.868.86201,100
Jul 01, 20228.728.968.618.908.90176,800
Jun 30, 20228.608.858.528.788.78239,600
Jun 29, 20228.878.908.628.778.77183,900
Jun 28, 20229.249.358.888.928.92165,100
Jun 27, 20229.079.278.959.149.14229,600
Jun 24, 20228.859.088.818.968.96346,400
Jun 23, 20228.998.998.588.798.79222,300
Jun 22, 20228.759.028.758.928.92245,800
Jun 21, 20228.719.028.568.918.91362,100
Jun 17, 20228.678.768.338.538.53430,500
Jun 16, 20229.129.148.478.558.55323,600
Jun 15, 20229.139.349.049.239.23293,800
Jun 14, 20229.039.168.899.059.05321,000
Jun 13, 20229.149.248.949.029.02304,700
Jun 10, 20229.649.759.329.499.49281,000
Jun 09, 20229.849.919.759.839.83167,600
Jun 08, 202210.2010.209.889.969.96154,800
Jun 07, 202210.0710.2910.0710.2310.23272,800
Jun 06, 202210.2810.4910.1610.1910.19235,300
Jun 03, 202210.2710.4010.0710.2010.20145,000
Jun 02, 202210.2710.3810.1210.2910.29189,200
Jun 01, 202210.0610.269.8710.1910.19249,100
May 31, 202210.5410.6210.1010.1410.14260,300
May 27, 202210.1810.5410.1310.4810.48238,000
May 26, 20229.9410.199.9410.0510.05177,400
May 25, 20229.7710.209.719.949.94278,700
May 24, 20229.719.809.359.789.78269,200
May 23, 20229.859.959.659.709.70264,600
May 20, 202210.1710.179.469.809.80453,500
May 19, 202210.0910.349.9810.0110.01427,100
May 18, 202210.1910.8310.0410.2210.22428,500
May 17, 20229.8010.079.809.959.95296,700
May 16, 20229.459.769.379.679.67205,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...