Tutor Perini Corporation (TPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 9.13 | 9.31 | 8.96 | 9.21 | 9.21 | 165,760 |
| Jan 31, 2023 | 8.92 | 9.23 | 8.90 | 9.17 | 9.17 | 768,800 |
| Jan 30, 2023 | 9.05 | 9.12 | 8.84 | 8.91 | 8.91 | 236,800 |
| Jan 27, 2023 | 8.99 | 9.16 | 8.98 | 9.06 | 9.06 | 226,600 |
| Jan 26, 2023 | 8.90 | 9.03 | 8.82 | 8.98 | 8.98 | 198,100 |
| Jan 25, 2023 | 8.63 | 8.91 | 8.55 | 8.84 | 8.84 | 227,300 |
| Jan 24, 2023 | 8.62 | 8.74 | 8.48 | 8.65 | 8.65 | 152,300 |
| Jan 23, 2023 | 8.93 | 8.93 | 8.60 | 8.68 | 8.68 | 254,100 |
| Jan 20, 2023 | 8.67 | 8.91 | 8.52 | 8.86 | 8.86 | 735,100 |
| Jan 19, 2023 | 8.38 | 8.56 | 8.32 | 8.56 | 8.56 | 209,900 |
| Jan 18, 2023 | 8.41 | 8.79 | 8.31 | 8.47 | 8.47 | 336,800 |
| Jan 17, 2023 | 8.56 | 8.61 | 8.29 | 8.32 | 8.32 | 188,300 |
| Jan 13, 2023 | 8.42 | 8.56 | 8.14 | 8.55 | 8.55 | 221,900 |
| Jan 12, 2023 | 8.20 | 8.51 | 8.19 | 8.48 | 8.48 | 229,700 |
| Jan 11, 2023 | 7.90 | 8.26 | 7.90 | 8.09 | 8.09 | 265,200 |
| Jan 10, 2023 | 7.87 | 7.88 | 7.64 | 7.86 | 7.86 | 218,200 |
| Jan 09, 2023 | 8.07 | 8.21 | 7.80 | 7.89 | 7.89 | 182,200 |
| Jan 06, 2023 | 7.84 | 8.06 | 7.84 | 8.02 | 8.02 | 216,100 |
| Jan 05, 2023 | 7.60 | 7.79 | 7.53 | 7.78 | 7.78 | 151,700 |
| Jan 04, 2023 | 7.66 | 7.77 | 7.57 | 7.69 | 7.69 | 155,600 |
| Jan 03, 2023 | 7.62 | 7.77 | 7.44 | 7.55 | 7.55 | 274,900 |
| Dec 30, 2022 | 7.49 | 7.68 | 7.48 | 7.55 | 7.55 | 328,300 |
| Dec 29, 2022 | 7.51 | 7.82 | 7.49 | 7.62 | 7.62 | 243,300 |
| Dec 28, 2022 | 7.64 | 7.77 | 7.47 | 7.49 | 7.49 | 249,700 |
| Dec 27, 2022 | 7.54 | 7.71 | 7.40 | 7.62 | 7.62 | 211,900 |
| Dec 23, 2022 | 7.53 | 7.61 | 7.42 | 7.54 | 7.54 | 143,200 |
| Dec 22, 2022 | 7.52 | 7.53 | 7.30 | 7.48 | 7.48 | 218,800 |
| Dec 21, 2022 | 7.76 | 7.81 | 7.60 | 7.61 | 7.61 | 219,400 |
| Dec 20, 2022 | 7.73 | 7.91 | 7.65 | 7.68 | 7.68 | 465,800 |
| Dec 19, 2022 | 7.61 | 7.76 | 7.46 | 7.70 | 7.70 | 483,200 |
| Dec 16, 2022 | 7.43 | 7.65 | 7.32 | 7.61 | 7.61 | 891,600 |
| Dec 15, 2022 | 7.54 | 7.56 | 7.29 | 7.52 | 7.52 | 515,300 |
| Dec 14, 2022 | 7.62 | 7.81 | 7.52 | 7.60 | 7.60 | 401,400 |
| Dec 13, 2022 | 7.60 | 7.85 | 7.50 | 7.53 | 7.53 | 351,500 |
| Dec 12, 2022 | 7.58 | 7.61 | 7.37 | 7.46 | 7.46 | 257,900 |
| Dec 09, 2022 | 7.60 | 7.74 | 7.50 | 7.54 | 7.54 | 192,800 |
| Dec 08, 2022 | 7.50 | 7.83 | 7.38 | 7.66 | 7.66 | 228,700 |
| Dec 07, 2022 | 7.55 | 7.66 | 7.43 | 7.44 | 7.44 | 271,900 |
| Dec 06, 2022 | 7.32 | 7.61 | 7.31 | 7.58 | 7.58 | 328,800 |
| Dec 05, 2022 | 7.28 | 7.33 | 7.09 | 7.29 | 7.29 | 262,400 |
| Dec 02, 2022 | 7.45 | 7.45 | 7.24 | 7.37 | 7.37 | 323,000 |
| Dec 01, 2022 | 7.27 | 7.68 | 7.17 | 7.53 | 7.53 | 312,600 |
| Nov 30, 2022 | 7.09 | 7.16 | 6.77 | 7.15 | 7.15 | 294,900 |
| Nov 29, 2022 | 7.27 | 7.37 | 7.04 | 7.11 | 7.11 | 323,000 |
| Nov 28, 2022 | 7.95 | 7.97 | 7.29 | 7.31 | 7.31 | 329,700 |
| Nov 25, 2022 | 7.76 | 8.11 | 7.76 | 7.98 | 7.98 | 144,300 |
| Nov 23, 2022 | 8.10 | 8.10 | 7.83 | 7.84 | 7.84 | 184,100 |
| Nov 22, 2022 | 7.98 | 8.15 | 7.92 | 8.10 | 8.10 | 362,400 |
| Nov 21, 2022 | 7.53 | 8.00 | 7.47 | 7.96 | 7.96 | 277,000 |
| Nov 18, 2022 | 7.39 | 7.44 | 7.24 | 7.40 | 7.40 | 250,500 |
| Nov 17, 2022 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 203,100 |
| Nov 16, 2022 | 7.21 | 7.25 | 7.02 | 7.08 | 7.08 | 199,400 |
| Nov 15, 2022 | 7.09 | 7.37 | 7.09 | 7.22 | 7.22 | 403,100 |
| Nov 14, 2022 | 7.35 | 7.45 | 7.05 | 7.08 | 7.08 | 371,400 |
| Nov 11, 2022 | 7.35 | 7.72 | 7.30 | 7.39 | 7.39 | 662,900 |
| Nov 10, 2022 | 7.36 | 7.62 | 7.15 | 7.53 | 7.53 | 785,700 |
| Nov 09, 2022 | 7.46 | 7.46 | 6.90 | 7.10 | 7.10 | 355,300 |
| Nov 08, 2022 | 7.67 | 7.85 | 7.39 | 7.52 | 7.52 | 345,900 |
| Nov 07, 2022 | 7.46 | 7.79 | 7.33 | 7.77 | 7.77 | 395,700 |
| Nov 04, 2022 | 7.49 | 7.51 | 7.21 | 7.38 | 7.38 | 566,700 |
| Nov 03, 2022 | 7.28 | 7.56 | 6.90 | 7.41 | 7.41 | 649,900 |
| Nov 02, 2022 | 7.45 | 7.46 | 6.98 | 6.99 | 6.99 | 336,200 |
| Nov 01, 2022 | 7.49 | 7.56 | 7.34 | 7.46 | 7.46 | 410,200 |
| Oct 31, 2022 | 7.23 | 7.53 | 7.17 | 7.42 | 7.42 | 271,400 |
| Oct 28, 2022 | 7.06 | 7.44 | 7.06 | 7.36 | 7.36 | 230,600 |
| Oct 27, 2022 | 6.98 | 7.31 | 6.97 | 7.01 | 7.01 | 235,900 |
| Oct 26, 2022 | 6.87 | 7.07 | 6.74 | 6.90 | 6.90 | 264,600 |
| Oct 25, 2022 | 6.65 | 6.93 | 6.65 | 6.78 | 6.78 | 302,300 |
| Oct 24, 2022 | 6.37 | 6.75 | 6.24 | 6.69 | 6.69 | 373,600 |
| Oct 21, 2022 | 6.11 | 6.41 | 6.00 | 6.28 | 6.28 | 652,100 |
| Oct 20, 2022 | 6.09 | 6.41 | 6.05 | 6.06 | 6.06 | 220,600 |
| Oct 19, 2022 | 6.03 | 6.32 | 5.90 | 6.14 | 6.14 | 591,000 |
| Oct 18, 2022 | 6.27 | 6.37 | 6.08 | 6.12 | 6.12 | 257,000 |
| Oct 17, 2022 | 5.88 | 6.13 | 5.88 | 6.08 | 6.08 | 317,600 |
| Oct 14, 2022 | 5.95 | 5.96 | 5.76 | 5.80 | 5.80 | 225,900 |
| Oct 13, 2022 | 5.61 | 6.00 | 5.55 | 5.92 | 5.92 | 304,900 |
| Oct 12, 2022 | 5.84 | 5.85 | 5.72 | 5.72 | 5.72 | 193,300 |
| Oct 11, 2022 | 5.89 | 6.01 | 5.75 | 5.88 | 5.88 | 300,000 |
| Oct 10, 2022 | 5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 224,000 |
| Oct 07, 2022 | 5.89 | 5.90 | 5.56 | 5.75 | 5.75 | 286,400 |
| Oct 06, 2022 | 6.14 | 6.21 | 5.88 | 5.92 | 5.92 | 187,400 |
| Oct 05, 2022 | 6.13 | 6.23 | 6.06 | 6.17 | 6.17 | 213,900 |
| Oct 04, 2022 | 5.87 | 6.30 | 5.87 | 6.28 | 6.28 | 444,900 |
| Oct 03, 2022 | 5.53 | 5.77 | 5.42 | 5.72 | 5.72 | 479,500 |
| Sept 30, 2022 | 5.65 | 5.74 | 5.49 | 5.52 | 5.52 | 422,200 |
| Sept 29, 2022 | 5.80 | 5.80 | 5.40 | 5.64 | 5.64 | 387,300 |
| Sept 28, 2022 | 5.81 | 5.97 | 5.72 | 5.87 | 5.87 | 332,200 |
| Sept 27, 2022 | 6.00 | 6.02 | 5.58 | 5.72 | 5.72 | 410,700 |
| Sept 26, 2022 | 6.18 | 6.30 | 5.93 | 5.95 | 5.95 | 381,300 |
| Sept 23, 2022 | 6.48 | 6.48 | 6.16 | 6.27 | 6.27 | 301,500 |
| Sept 22, 2022 | 6.77 | 6.87 | 6.50 | 6.56 | 6.56 | 329,900 |
| Sept 21, 2022 | 6.87 | 7.26 | 6.80 | 6.85 | 6.85 | 436,900 |
| Sept 20, 2022 | 6.92 | 6.92 | 6.71 | 6.78 | 6.78 | 427,700 |
| Sept 19, 2022 | 6.80 | 6.97 | 6.79 | 6.96 | 6.96 | 471,400 |
| Sept 16, 2022 | 6.79 | 7.03 | 6.70 | 6.90 | 6.90 | 1,334,900 |
| Sept 15, 2022 | 6.70 | 6.95 | 6.60 | 6.90 | 6.90 | 516,600 |
| Sept 14, 2022 | 6.77 | 6.77 | 6.50 | 6.62 | 6.62 | 469,300 |
| Sept 13, 2022 | 6.86 | 7.06 | 6.73 | 6.77 | 6.77 | 261,200 |
| Sept 12, 2022 | 6.96 | 7.08 | 6.94 | 7.03 | 7.03 | 265,900 |
| Sept 09, 2022 | 6.72 | 6.99 | 6.72 | 6.93 | 6.93 | 281,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
