Canada Markets close in 9 mins

Tutor Perini Corporation (TPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.21+0.04 (+0.44%)
As of 03:50PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20239.139.318.969.219.21165,760
Jan 31, 20238.929.238.909.179.17768,800
Jan 30, 20239.059.128.848.918.91236,800
Jan 27, 20238.999.168.989.069.06226,600
Jan 26, 20238.909.038.828.988.98198,100
Jan 25, 20238.638.918.558.848.84227,300
Jan 24, 20238.628.748.488.658.65152,300
Jan 23, 20238.938.938.608.688.68254,100
Jan 20, 20238.678.918.528.868.86735,100
Jan 19, 20238.388.568.328.568.56209,900
Jan 18, 20238.418.798.318.478.47336,800
Jan 17, 20238.568.618.298.328.32188,300
Jan 13, 20238.428.568.148.558.55221,900
Jan 12, 20238.208.518.198.488.48229,700
Jan 11, 20237.908.267.908.098.09265,200
Jan 10, 20237.877.887.647.867.86218,200
Jan 09, 20238.078.217.807.897.89182,200
Jan 06, 20237.848.067.848.028.02216,100
Jan 05, 20237.607.797.537.787.78151,700
Jan 04, 20237.667.777.577.697.69155,600
Jan 03, 20237.627.777.447.557.55274,900
Dec 30, 20227.497.687.487.557.55328,300
Dec 29, 20227.517.827.497.627.62243,300
Dec 28, 20227.647.777.477.497.49249,700
Dec 27, 20227.547.717.407.627.62211,900
Dec 23, 20227.537.617.427.547.54143,200
Dec 22, 20227.527.537.307.487.48218,800
Dec 21, 20227.767.817.607.617.61219,400
Dec 20, 20227.737.917.657.687.68465,800
Dec 19, 20227.617.767.467.707.70483,200
Dec 16, 20227.437.657.327.617.61891,600
Dec 15, 20227.547.567.297.527.52515,300
Dec 14, 20227.627.817.527.607.60401,400
Dec 13, 20227.607.857.507.537.53351,500
Dec 12, 20227.587.617.377.467.46257,900
Dec 09, 20227.607.747.507.547.54192,800
Dec 08, 20227.507.837.387.667.66228,700
Dec 07, 20227.557.667.437.447.44271,900
Dec 06, 20227.327.617.317.587.58328,800
Dec 05, 20227.287.337.097.297.29262,400
Dec 02, 20227.457.457.247.377.37323,000
Dec 01, 20227.277.687.177.537.53312,600
Nov 30, 20227.097.166.777.157.15294,900
Nov 29, 20227.277.377.047.117.11323,000
Nov 28, 20227.957.977.297.317.31329,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...