Tutor Perini Corporation (TPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.80 | 17.28 | 15.80 | 16.47 | 16.47 | 755,697 |
| 25 Apr 2024 | 13.76 | 14.03 | 13.56 | 13.89 | 13.89 | 352,200 |
| 24 Apr 2024 | 13.82 | 14.11 | 13.72 | 13.91 | 13.91 | 382,700 |
| 23 Apr 2024 | 13.61 | 14.00 | 13.56 | 13.98 | 13.98 | 306,200 |
| 22 Apr 2024 | 13.36 | 13.67 | 13.29 | 13.52 | 13.52 | 327,700 |
| 19 Apr 2024 | 13.31 | 13.62 | 13.15 | 13.28 | 13.28 | 1,239,100 |
| 18 Apr 2024 | 13.50 | 13.69 | 13.32 | 13.38 | 13.38 | 426,200 |
| 17 Apr 2024 | 13.92 | 14.05 | 13.36 | 13.43 | 13.43 | 512,300 |
| 16 Apr 2024 | 13.44 | 13.71 | 13.29 | 13.55 | 13.55 | 221,400 |
| 15 Apr 2024 | 14.25 | 14.62 | 13.56 | 13.63 | 13.63 | 476,300 |
| 12 Apr 2024 | 14.37 | 14.54 | 13.82 | 13.86 | 13.86 | 349,900 |
| 11 Apr 2024 | 14.40 | 14.50 | 14.11 | 14.42 | 14.42 | 327,400 |
| 10 Apr 2024 | 14.66 | 14.73 | 14.02 | 14.32 | 14.32 | 397,800 |
| 09 Apr 2024 | 15.38 | 15.57 | 14.96 | 15.08 | 15.08 | 356,800 |
| 08 Apr 2024 | 15.70 | 15.82 | 15.13 | 15.29 | 15.29 | 296,300 |
| 05 Apr 2024 | 15.39 | 15.86 | 15.36 | 15.67 | 15.67 | 575,400 |
| 04 Apr 2024 | 15.86 | 16.33 | 15.30 | 15.39 | 15.39 | 560,800 |
| 03 Apr 2024 | 14.54 | 15.94 | 14.54 | 15.84 | 15.84 | 805,200 |
| 02 Apr 2024 | 14.47 | 14.81 | 14.40 | 14.70 | 14.70 | 294,400 |
| 01 Apr 2024 | 14.50 | 14.88 | 14.50 | 14.80 | 14.80 | 414,300 |
| 28 Mar 2024 | 14.34 | 14.69 | 14.33 | 14.46 | 14.46 | 597,100 |
| 27 Mar 2024 | 14.09 | 14.37 | 13.91 | 14.34 | 14.34 | 350,700 |
| 26 Mar 2024 | 14.08 | 14.20 | 13.92 | 13.94 | 13.94 | 281,300 |
| 25 Mar 2024 | 13.89 | 14.00 | 13.55 | 13.94 | 13.94 | 307,800 |
| 22 Mar 2024 | 13.92 | 14.12 | 13.72 | 13.84 | 13.84 | 381,200 |
| 21 Mar 2024 | 13.58 | 13.82 | 13.45 | 13.67 | 13.67 | 453,600 |
| 20 Mar 2024 | 12.99 | 13.64 | 12.97 | 13.52 | 13.52 | 412,000 |
| 19 Mar 2024 | 12.85 | 13.30 | 12.77 | 13.12 | 13.12 | 567,400 |
| 18 Mar 2024 | 12.78 | 13.17 | 12.70 | 12.91 | 12.91 | 462,300 |
| 15 Mar 2024 | 12.34 | 12.83 | 12.26 | 12.80 | 12.80 | 1,576,000 |
| 14 Mar 2024 | 12.49 | 12.87 | 12.30 | 12.44 | 12.44 | 433,000 |
| 13 Mar 2024 | 12.62 | 12.84 | 12.51 | 12.68 | 12.68 | 340,500 |
| 12 Mar 2024 | 13.00 | 13.00 | 12.31 | 12.60 | 12.60 | 383,400 |
| 11 Mar 2024 | 13.12 | 13.39 | 12.69 | 12.91 | 12.91 | 459,200 |
| 08 Mar 2024 | 12.15 | 12.78 | 12.10 | 12.71 | 12.71 | 592,100 |
| 07 Mar 2024 | 11.56 | 11.70 | 11.44 | 11.63 | 11.63 | 184,400 |
| 06 Mar 2024 | 11.33 | 11.50 | 11.13 | 11.30 | 11.30 | 269,600 |
| 05 Mar 2024 | 11.46 | 11.87 | 11.23 | 11.36 | 11.36 | 285,200 |
| 04 Mar 2024 | 11.93 | 12.35 | 11.60 | 11.61 | 11.61 | 384,500 |
| 01 Mar 2024 | 11.43 | 12.05 | 11.18 | 11.85 | 11.85 | 462,500 |
| 29 Feb 2024 | 10.60 | 12.39 | 10.32 | 11.33 | 11.33 | 1,397,600 |
| 28 Feb 2024 | 9.03 | 9.41 | 9.03 | 9.24 | 9.24 | 185,100 |
| 27 Feb 2024 | 9.25 | 9.34 | 9.05 | 9.06 | 9.06 | 253,100 |
| 26 Feb 2024 | 9.06 | 9.21 | 9.01 | 9.15 | 9.15 | 146,500 |
| 23 Feb 2024 | 8.80 | 9.12 | 8.79 | 9.09 | 9.09 | 174,800 |
| 22 Feb 2024 | 8.80 | 8.99 | 8.73 | 8.84 | 8.84 | 125,900 |
| 21 Feb 2024 | 8.81 | 8.89 | 8.68 | 8.82 | 8.82 | 146,000 |
| 20 Feb 2024 | 9.05 | 9.10 | 8.80 | 8.88 | 8.88 | 146,700 |
| 16 Feb 2024 | 9.18 | 9.35 | 9.07 | 9.23 | 9.23 | 112,800 |
| 15 Feb 2024 | 9.10 | 9.35 | 8.99 | 9.34 | 9.34 | 183,300 |
| 14 Feb 2024 | 8.63 | 9.05 | 8.63 | 9.03 | 9.03 | 171,600 |
| 13 Feb 2024 | 8.94 | 8.94 | 8.45 | 8.47 | 8.47 | 188,900 |
| 12 Feb 2024 | 8.95 | 9.26 | 8.95 | 9.19 | 9.19 | 157,700 |
| 09 Feb 2024 | 8.83 | 8.92 | 8.70 | 8.91 | 8.91 | 158,800 |
| 08 Feb 2024 | 8.80 | 8.96 | 8.78 | 8.86 | 8.86 | 100,100 |
| 07 Feb 2024 | 8.95 | 8.95 | 8.71 | 8.82 | 8.82 | 113,300 |
| 06 Feb 2024 | 8.71 | 8.91 | 8.71 | 8.90 | 8.90 | 103,600 |
| 05 Feb 2024 | 8.78 | 8.78 | 8.52 | 8.70 | 8.70 | 137,100 |
| 02 Feb 2024 | 9.01 | 9.03 | 8.74 | 8.85 | 8.85 | 175,700 |
| 01 Feb 2024 | 9.00 | 9.17 | 8.87 | 9.14 | 9.14 | 190,700 |
| 31 Jan 2024 | 9.00 | 9.47 | 8.95 | 8.96 | 8.96 | 640,800 |
| 30 Jan 2024 | 9.02 | 9.16 | 8.88 | 8.97 | 8.97 | 412,400 |
| 29 Jan 2024 | 8.81 | 9.08 | 8.72 | 9.06 | 9.06 | 378,300 |
| 26 Jan 2024 | 8.92 | 8.97 | 8.67 | 8.82 | 8.82 | 303,400 |
| 25 Jan 2024 | 8.72 | 8.88 | 8.65 | 8.84 | 8.84 | 264,900 |
| 24 Jan 2024 | 8.60 | 8.74 | 8.47 | 8.53 | 8.53 | 110,700 |
| 23 Jan 2024 | 8.62 | 8.64 | 8.34 | 8.49 | 8.49 | 189,600 |
| 22 Jan 2024 | 8.25 | 8.50 | 8.24 | 8.49 | 8.49 | 203,700 |
| 19 Jan 2024 | 8.16 | 8.22 | 7.83 | 8.14 | 8.14 | 600,800 |
| 18 Jan 2024 | 8.37 | 8.37 | 7.98 | 8.08 | 8.08 | 213,800 |
| 17 Jan 2024 | 8.51 | 8.56 | 8.12 | 8.33 | 8.33 | 241,800 |
| 16 Jan 2024 | 8.70 | 8.77 | 8.62 | 8.73 | 8.73 | 117,700 |
| 12 Jan 2024 | 9.06 | 9.06 | 8.79 | 8.83 | 8.83 | 86,700 |
| 11 Jan 2024 | 8.97 | 9.07 | 8.82 | 8.89 | 8.89 | 141,000 |
| 10 Jan 2024 | 8.70 | 9.03 | 8.70 | 9.03 | 9.03 | 111,500 |
| 09 Jan 2024 | 8.99 | 9.00 | 8.57 | 8.75 | 8.75 | 186,400 |
| 08 Jan 2024 | 8.89 | 9.16 | 8.89 | 9.08 | 9.08 | 181,200 |
| 05 Jan 2024 | 8.70 | 9.02 | 8.61 | 8.90 | 8.90 | 400,300 |
| 04 Jan 2024 | 8.90 | 8.98 | 8.71 | 8.77 | 8.77 | 200,700 |
| 03 Jan 2024 | 8.94 | 8.98 | 8.79 | 8.79 | 8.79 | 201,500 |
| 02 Jan 2024 | 9.01 | 9.07 | 8.94 | 9.04 | 9.04 | 142,200 |
| 29 Dec 2023 | 9.08 | 9.35 | 9.05 | 9.10 | 9.10 | 149,900 |
| 28 Dec 2023 | 9.06 | 9.28 | 8.97 | 9.10 | 9.10 | 269,400 |
| 27 Dec 2023 | 9.01 | 9.26 | 9.00 | 9.10 | 9.10 | 152,600 |
| 26 Dec 2023 | 8.85 | 9.20 | 8.77 | 9.02 | 9.02 | 194,000 |
| 22 Dec 2023 | 8.73 | 8.88 | 8.72 | 8.81 | 8.81 | 108,000 |
| 21 Dec 2023 | 8.53 | 8.71 | 8.53 | 8.70 | 8.70 | 108,700 |
| 20 Dec 2023 | 8.72 | 8.96 | 8.51 | 8.53 | 8.53 | 176,800 |
| 19 Dec 2023 | 8.67 | 8.91 | 8.52 | 8.78 | 8.78 | 374,600 |
| 18 Dec 2023 | 8.88 | 8.91 | 8.62 | 8.66 | 8.66 | 211,900 |
| 15 Dec 2023 | 9.00 | 9.15 | 8.80 | 8.85 | 8.85 | 420,000 |
| 14 Dec 2023 | 8.97 | 9.10 | 8.79 | 8.96 | 8.96 | 193,700 |
| 13 Dec 2023 | 8.47 | 8.79 | 8.33 | 8.79 | 8.79 | 208,200 |
| 12 Dec 2023 | 8.29 | 8.51 | 8.21 | 8.45 | 8.45 | 186,900 |
| 11 Dec 2023 | 8.44 | 8.49 | 8.29 | 8.31 | 8.31 | 229,000 |
| 08 Dec 2023 | 8.51 | 8.71 | 8.41 | 8.42 | 8.42 | 135,100 |
| 07 Dec 2023 | 8.44 | 8.66 | 8.41 | 8.54 | 8.54 | 132,800 |
| 06 Dec 2023 | 8.59 | 8.77 | 8.44 | 8.46 | 8.46 | 233,600 |
| 05 Dec 2023 | 8.77 | 8.77 | 8.45 | 8.53 | 8.53 | 211,800 |
| 04 Dec 2023 | 8.50 | 8.80 | 8.10 | 8.77 | 8.77 | 248,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.