Canada Markets open in 5 hrs 39 mins

Tutor Perini Corporation (TPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.95+0.28 (+2.90%)
At close: 04:00PM EDT
9.95 -0.01 (-0.10%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20229.8010.079.809.959.95296,700
May 16, 20229.459.769.379.679.67205,500
May 13, 20229.509.659.489.519.51150,000
May 12, 20229.369.479.219.369.36218,600
May 11, 20229.569.689.309.409.40243,600
May 10, 20229.759.819.389.559.55305,200
May 09, 20229.729.819.379.479.47301,200
May 06, 20229.669.879.619.759.75314,200
May 05, 20229.1210.089.129.659.65566,100
May 04, 20229.449.599.319.589.58133,400
May 03, 20229.419.519.269.359.35117,600
May 02, 20229.329.489.109.349.34200,600
Apr 29, 20229.349.589.229.279.27209,600
Apr 28, 20229.239.409.069.349.34217,300
Apr 27, 20229.169.579.149.209.20260,900
Apr 26, 20229.339.379.089.119.11245,000
Apr 25, 20229.349.459.089.419.41295,900
Apr 22, 20229.809.819.489.539.53271,400
Apr 21, 202210.2510.259.769.889.88187,100
Apr 20, 202210.2010.3410.0710.1010.10172,000
Apr 19, 202210.0810.2510.0410.1210.12168,600
Apr 18, 202210.3110.4410.0610.0810.08145,700
Apr 14, 202210.2210.3710.1610.3110.31149,200
Apr 13, 202210.1510.2610.0010.1710.17245,600
Apr 12, 202210.2110.3810.0710.1910.19163,500
Apr 11, 202210.1110.3410.0110.1210.12144,300
Apr 08, 202210.0710.3210.0310.0510.05342,800
Apr 07, 202210.2410.249.8210.0910.09264,300
Apr 06, 20229.859.909.699.759.75222,000
Apr 05, 202210.4210.559.9610.0010.00234,000
Apr 04, 202210.8510.8710.3510.5210.52147,500
Apr 01, 202210.8610.9410.5310.7410.74247,100
Mar 31, 202210.4510.8110.4310.8010.80386,200
Mar 30, 202210.7210.8110.4310.4410.44211,000
Mar 29, 202210.4910.8310.4810.7410.74210,900
Mar 28, 202210.3010.4010.1510.3810.38186,400
Mar 25, 202210.1210.3910.0710.3110.31237,400
Mar 24, 202210.0710.159.8710.1210.12185,100
Mar 23, 202210.0110.139.9510.0110.01266,600
Mar 22, 202210.3210.4810.1410.1710.17223,900
Mar 21, 202210.3610.4510.1510.2010.20198,400
Mar 18, 202210.4310.4710.1710.3810.38623,100
Mar 17, 202210.3210.5410.2810.4510.45129,000
Mar 16, 202210.3410.4310.1910.4010.40278,800
Mar 15, 202210.3010.3710.0410.2210.22202,100
Mar 14, 202210.7210.7910.1810.3110.31283,700
Mar 11, 202210.6110.7610.4610.5710.57144,900
Mar 10, 202210.3010.6110.1710.5910.59219,800
Mar 09, 202210.3710.6410.3710.5310.53340,500
Mar 08, 20229.8110.409.8110.1210.12409,500
Mar 07, 20229.709.869.549.699.69420,500
Mar 04, 20229.709.859.539.719.71444,800
Mar 03, 20229.809.929.629.919.91530,600
Mar 02, 20229.389.839.389.799.79573,000
Mar 01, 20229.709.729.199.299.29667,900
Feb 28, 202210.1810.279.569.809.80973,200
Feb 25, 202210.1010.499.3510.3710.371,150,000
Feb 24, 202211.0011.3210.6811.3211.32360,900
Feb 23, 202211.3411.4711.0311.0611.06159,800
Feb 22, 202211.5511.8611.2411.2711.27229,900
Feb 18, 202211.7011.8711.4111.6611.66286,400
Feb 17, 202211.6111.8211.5011.7611.76186,700
Feb 16, 202211.4411.8311.4311.7811.78155,700
Feb 15, 202211.2811.6711.2811.5611.56211,900
Feb 14, 202211.0211.3011.0211.1211.12344,100
Feb 11, 202211.3111.4811.0711.1411.14241,900
Feb 10, 202211.4811.8011.2311.3111.31357,500
Feb 09, 202211.6411.8311.6211.7511.75227,200
Feb 08, 202211.4411.6711.3211.5811.58285,600
Feb 07, 202211.2611.3511.0711.3111.31374,700
Feb 04, 202211.5011.5311.2011.2611.26253,300
Feb 03, 202211.6911.9511.5511.5811.58200,800
Feb 02, 202212.0712.2011.7011.8211.82320,600
Feb 01, 202211.9712.1411.8112.0812.08333,500
Jan 31, 202212.0012.4011.8811.9011.901,377,600
Jan 28, 202212.0912.2711.6412.1212.12360,200
Jan 27, 202212.3312.6712.0212.1812.18418,200
Jan 26, 202212.5012.7812.0912.2212.22348,000
Jan 25, 202211.9512.4211.8212.3112.31509,900
Jan 24, 202211.2512.1611.0012.0812.08423,100
Jan 21, 202211.7011.9411.4511.4511.45376,100
Jan 20, 202212.0312.2511.7411.7911.79303,000
Jan 19, 202212.5112.5511.9512.0212.02446,300
Jan 18, 202212.3912.6312.2512.5212.52367,300
Jan 14, 202212.2012.5312.2012.4912.49274,600
Jan 13, 202212.2412.5212.1512.3212.32284,900
Jan 12, 202212.3812.5012.0112.0912.09246,900
Jan 11, 202212.1812.5011.9212.4112.41221,100
Jan 10, 202212.1812.2011.7712.0912.09256,900
Jan 07, 202212.5112.5712.1412.1712.17183,000
Jan 06, 202212.4012.5812.3512.4512.45206,600
Jan 05, 202212.9013.0512.3612.4012.40196,600
Jan 04, 202212.7012.9012.6512.7912.79216,500
Jan 03, 202212.4312.9012.4312.5112.51199,800
Dec 31, 202112.4012.4912.2812.3712.37219,300
Dec 30, 202112.3412.5812.2912.3012.30242,400
Dec 29, 202112.3512.4512.2112.2912.29244,100
Dec 28, 202112.4412.8312.3312.3612.36370,100
Dec 27, 202112.4512.5312.1812.4712.47194,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...