Tutor Perini Corporation (TPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | - | - | - | - | - | - |
| May 17, 2022 | 9.80 | 10.07 | 9.80 | 9.95 | 9.95 | 296,700 |
| May 16, 2022 | 9.45 | 9.76 | 9.37 | 9.67 | 9.67 | 205,500 |
| May 13, 2022 | 9.50 | 9.65 | 9.48 | 9.51 | 9.51 | 150,000 |
| May 12, 2022 | 9.36 | 9.47 | 9.21 | 9.36 | 9.36 | 218,600 |
| May 11, 2022 | 9.56 | 9.68 | 9.30 | 9.40 | 9.40 | 243,600 |
| May 10, 2022 | 9.75 | 9.81 | 9.38 | 9.55 | 9.55 | 305,200 |
| May 09, 2022 | 9.72 | 9.81 | 9.37 | 9.47 | 9.47 | 301,200 |
| May 06, 2022 | 9.66 | 9.87 | 9.61 | 9.75 | 9.75 | 314,200 |
| May 05, 2022 | 9.12 | 10.08 | 9.12 | 9.65 | 9.65 | 566,100 |
| May 04, 2022 | 9.44 | 9.59 | 9.31 | 9.58 | 9.58 | 133,400 |
| May 03, 2022 | 9.41 | 9.51 | 9.26 | 9.35 | 9.35 | 117,600 |
| May 02, 2022 | 9.32 | 9.48 | 9.10 | 9.34 | 9.34 | 200,600 |
| Apr 29, 2022 | 9.34 | 9.58 | 9.22 | 9.27 | 9.27 | 209,600 |
| Apr 28, 2022 | 9.23 | 9.40 | 9.06 | 9.34 | 9.34 | 217,300 |
| Apr 27, 2022 | 9.16 | 9.57 | 9.14 | 9.20 | 9.20 | 260,900 |
| Apr 26, 2022 | 9.33 | 9.37 | 9.08 | 9.11 | 9.11 | 245,000 |
| Apr 25, 2022 | 9.34 | 9.45 | 9.08 | 9.41 | 9.41 | 295,900 |
| Apr 22, 2022 | 9.80 | 9.81 | 9.48 | 9.53 | 9.53 | 271,400 |
| Apr 21, 2022 | 10.25 | 10.25 | 9.76 | 9.88 | 9.88 | 187,100 |
| Apr 20, 2022 | 10.20 | 10.34 | 10.07 | 10.10 | 10.10 | 172,000 |
| Apr 19, 2022 | 10.08 | 10.25 | 10.04 | 10.12 | 10.12 | 168,600 |
| Apr 18, 2022 | 10.31 | 10.44 | 10.06 | 10.08 | 10.08 | 145,700 |
| Apr 14, 2022 | 10.22 | 10.37 | 10.16 | 10.31 | 10.31 | 149,200 |
| Apr 13, 2022 | 10.15 | 10.26 | 10.00 | 10.17 | 10.17 | 245,600 |
| Apr 12, 2022 | 10.21 | 10.38 | 10.07 | 10.19 | 10.19 | 163,500 |
| Apr 11, 2022 | 10.11 | 10.34 | 10.01 | 10.12 | 10.12 | 144,300 |
| Apr 08, 2022 | 10.07 | 10.32 | 10.03 | 10.05 | 10.05 | 342,800 |
| Apr 07, 2022 | 10.24 | 10.24 | 9.82 | 10.09 | 10.09 | 264,300 |
| Apr 06, 2022 | 9.85 | 9.90 | 9.69 | 9.75 | 9.75 | 222,000 |
| Apr 05, 2022 | 10.42 | 10.55 | 9.96 | 10.00 | 10.00 | 234,000 |
| Apr 04, 2022 | 10.85 | 10.87 | 10.35 | 10.52 | 10.52 | 147,500 |
| Apr 01, 2022 | 10.86 | 10.94 | 10.53 | 10.74 | 10.74 | 247,100 |
| Mar 31, 2022 | 10.45 | 10.81 | 10.43 | 10.80 | 10.80 | 386,200 |
| Mar 30, 2022 | 10.72 | 10.81 | 10.43 | 10.44 | 10.44 | 211,000 |
| Mar 29, 2022 | 10.49 | 10.83 | 10.48 | 10.74 | 10.74 | 210,900 |
| Mar 28, 2022 | 10.30 | 10.40 | 10.15 | 10.38 | 10.38 | 186,400 |
| Mar 25, 2022 | 10.12 | 10.39 | 10.07 | 10.31 | 10.31 | 237,400 |
| Mar 24, 2022 | 10.07 | 10.15 | 9.87 | 10.12 | 10.12 | 185,100 |
| Mar 23, 2022 | 10.01 | 10.13 | 9.95 | 10.01 | 10.01 | 266,600 |
| Mar 22, 2022 | 10.32 | 10.48 | 10.14 | 10.17 | 10.17 | 223,900 |
| Mar 21, 2022 | 10.36 | 10.45 | 10.15 | 10.20 | 10.20 | 198,400 |
| Mar 18, 2022 | 10.43 | 10.47 | 10.17 | 10.38 | 10.38 | 623,100 |
| Mar 17, 2022 | 10.32 | 10.54 | 10.28 | 10.45 | 10.45 | 129,000 |
| Mar 16, 2022 | 10.34 | 10.43 | 10.19 | 10.40 | 10.40 | 278,800 |
| Mar 15, 2022 | 10.30 | 10.37 | 10.04 | 10.22 | 10.22 | 202,100 |
| Mar 14, 2022 | 10.72 | 10.79 | 10.18 | 10.31 | 10.31 | 283,700 |
| Mar 11, 2022 | 10.61 | 10.76 | 10.46 | 10.57 | 10.57 | 144,900 |
| Mar 10, 2022 | 10.30 | 10.61 | 10.17 | 10.59 | 10.59 | 219,800 |
| Mar 09, 2022 | 10.37 | 10.64 | 10.37 | 10.53 | 10.53 | 340,500 |
| Mar 08, 2022 | 9.81 | 10.40 | 9.81 | 10.12 | 10.12 | 409,500 |
| Mar 07, 2022 | 9.70 | 9.86 | 9.54 | 9.69 | 9.69 | 420,500 |
| Mar 04, 2022 | 9.70 | 9.85 | 9.53 | 9.71 | 9.71 | 444,800 |
| Mar 03, 2022 | 9.80 | 9.92 | 9.62 | 9.91 | 9.91 | 530,600 |
| Mar 02, 2022 | 9.38 | 9.83 | 9.38 | 9.79 | 9.79 | 573,000 |
| Mar 01, 2022 | 9.70 | 9.72 | 9.19 | 9.29 | 9.29 | 667,900 |
| Feb 28, 2022 | 10.18 | 10.27 | 9.56 | 9.80 | 9.80 | 973,200 |
| Feb 25, 2022 | 10.10 | 10.49 | 9.35 | 10.37 | 10.37 | 1,150,000 |
| Feb 24, 2022 | 11.00 | 11.32 | 10.68 | 11.32 | 11.32 | 360,900 |
| Feb 23, 2022 | 11.34 | 11.47 | 11.03 | 11.06 | 11.06 | 159,800 |
| Feb 22, 2022 | 11.55 | 11.86 | 11.24 | 11.27 | 11.27 | 229,900 |
| Feb 18, 2022 | 11.70 | 11.87 | 11.41 | 11.66 | 11.66 | 286,400 |
| Feb 17, 2022 | 11.61 | 11.82 | 11.50 | 11.76 | 11.76 | 186,700 |
| Feb 16, 2022 | 11.44 | 11.83 | 11.43 | 11.78 | 11.78 | 155,700 |
| Feb 15, 2022 | 11.28 | 11.67 | 11.28 | 11.56 | 11.56 | 211,900 |
| Feb 14, 2022 | 11.02 | 11.30 | 11.02 | 11.12 | 11.12 | 344,100 |
| Feb 11, 2022 | 11.31 | 11.48 | 11.07 | 11.14 | 11.14 | 241,900 |
| Feb 10, 2022 | 11.48 | 11.80 | 11.23 | 11.31 | 11.31 | 357,500 |
| Feb 09, 2022 | 11.64 | 11.83 | 11.62 | 11.75 | 11.75 | 227,200 |
| Feb 08, 2022 | 11.44 | 11.67 | 11.32 | 11.58 | 11.58 | 285,600 |
| Feb 07, 2022 | 11.26 | 11.35 | 11.07 | 11.31 | 11.31 | 374,700 |
| Feb 04, 2022 | 11.50 | 11.53 | 11.20 | 11.26 | 11.26 | 253,300 |
| Feb 03, 2022 | 11.69 | 11.95 | 11.55 | 11.58 | 11.58 | 200,800 |
| Feb 02, 2022 | 12.07 | 12.20 | 11.70 | 11.82 | 11.82 | 320,600 |
| Feb 01, 2022 | 11.97 | 12.14 | 11.81 | 12.08 | 12.08 | 333,500 |
| Jan 31, 2022 | 12.00 | 12.40 | 11.88 | 11.90 | 11.90 | 1,377,600 |
| Jan 28, 2022 | 12.09 | 12.27 | 11.64 | 12.12 | 12.12 | 360,200 |
| Jan 27, 2022 | 12.33 | 12.67 | 12.02 | 12.18 | 12.18 | 418,200 |
| Jan 26, 2022 | 12.50 | 12.78 | 12.09 | 12.22 | 12.22 | 348,000 |
| Jan 25, 2022 | 11.95 | 12.42 | 11.82 | 12.31 | 12.31 | 509,900 |
| Jan 24, 2022 | 11.25 | 12.16 | 11.00 | 12.08 | 12.08 | 423,100 |
| Jan 21, 2022 | 11.70 | 11.94 | 11.45 | 11.45 | 11.45 | 376,100 |
| Jan 20, 2022 | 12.03 | 12.25 | 11.74 | 11.79 | 11.79 | 303,000 |
| Jan 19, 2022 | 12.51 | 12.55 | 11.95 | 12.02 | 12.02 | 446,300 |
| Jan 18, 2022 | 12.39 | 12.63 | 12.25 | 12.52 | 12.52 | 367,300 |
| Jan 14, 2022 | 12.20 | 12.53 | 12.20 | 12.49 | 12.49 | 274,600 |
| Jan 13, 2022 | 12.24 | 12.52 | 12.15 | 12.32 | 12.32 | 284,900 |
| Jan 12, 2022 | 12.38 | 12.50 | 12.01 | 12.09 | 12.09 | 246,900 |
| Jan 11, 2022 | 12.18 | 12.50 | 11.92 | 12.41 | 12.41 | 221,100 |
| Jan 10, 2022 | 12.18 | 12.20 | 11.77 | 12.09 | 12.09 | 256,900 |
| Jan 07, 2022 | 12.51 | 12.57 | 12.14 | 12.17 | 12.17 | 183,000 |
| Jan 06, 2022 | 12.40 | 12.58 | 12.35 | 12.45 | 12.45 | 206,600 |
| Jan 05, 2022 | 12.90 | 13.05 | 12.36 | 12.40 | 12.40 | 196,600 |
| Jan 04, 2022 | 12.70 | 12.90 | 12.65 | 12.79 | 12.79 | 216,500 |
| Jan 03, 2022 | 12.43 | 12.90 | 12.43 | 12.51 | 12.51 | 199,800 |
| Dec 31, 2021 | 12.40 | 12.49 | 12.28 | 12.37 | 12.37 | 219,300 |
| Dec 30, 2021 | 12.34 | 12.58 | 12.29 | 12.30 | 12.30 | 242,400 |
| Dec 29, 2021 | 12.35 | 12.45 | 12.21 | 12.29 | 12.29 | 244,100 |
| Dec 28, 2021 | 12.44 | 12.83 | 12.33 | 12.36 | 12.36 | 370,100 |
| Dec 27, 2021 | 12.45 | 12.53 | 12.18 | 12.47 | 12.47 | 194,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
