UK markets closed

Tutor Perini Corporation (TPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.28-0.10 (-0.75%)
At close: 04:00PM EDT
13.03 -0.27 (-2.03%)
After hours: 04:04PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.3113.6213.1513.2813.281,239,100
18 Apr 202413.5013.6913.3213.3813.38426,200
17 Apr 202413.9214.0513.3613.4313.43512,300
16 Apr 202413.4413.7113.2913.5513.55221,400
15 Apr 202414.2514.6213.5613.6313.63476,300
12 Apr 202414.3714.5413.8213.8613.86349,900
11 Apr 202414.4014.5014.1114.4214.42327,400
10 Apr 202414.6614.7314.0214.3214.32397,800
09 Apr 202415.3815.5714.9615.0815.08356,800
08 Apr 202415.7015.8215.1315.2915.29296,300
05 Apr 202415.3915.8615.3615.6715.67575,400
04 Apr 202415.8616.3315.3015.3915.39560,800
03 Apr 202414.5415.9414.5415.8415.84805,200
02 Apr 202414.4714.8114.4014.7014.70294,400
01 Apr 202414.5014.8814.5014.8014.80414,300
28 Mar 202414.3414.6914.3314.4614.46597,100
27 Mar 202414.0914.3713.9114.3414.34350,700
26 Mar 202414.0814.2013.9213.9413.94281,300
25 Mar 202413.8914.0013.5513.9413.94307,800
22 Mar 202413.9214.1213.7213.8413.84381,200
21 Mar 202413.5813.8213.4513.6713.67453,600
20 Mar 202412.9913.6412.9713.5213.52412,000
19 Mar 202412.8513.3012.7713.1213.12567,400
18 Mar 202412.7813.1712.7012.9112.91462,300
15 Mar 202412.3412.8312.2612.8012.801,576,000
14 Mar 202412.4912.8712.3012.4412.44433,000
13 Mar 202412.6212.8412.5112.6812.68340,500
12 Mar 202413.0013.0012.3112.6012.60383,400
11 Mar 202413.1213.3912.6912.9112.91459,200
08 Mar 202412.1512.7812.1012.7112.71592,100
07 Mar 202411.5611.7011.4411.6311.63184,400
06 Mar 202411.3311.5011.1311.3011.30269,600
05 Mar 202411.4611.8711.2311.3611.36285,200
04 Mar 202411.9312.3511.6011.6111.61384,500
01 Mar 202411.4312.0511.1811.8511.85462,500
29 Feb 202410.6012.3910.3211.3311.331,397,600
28 Feb 20249.039.419.039.249.24185,100
27 Feb 20249.259.349.059.069.06253,100
26 Feb 20249.069.219.019.159.15146,500
23 Feb 20248.809.128.799.099.09174,800
22 Feb 20248.808.998.738.848.84125,900
21 Feb 20248.818.898.688.828.82146,000
20 Feb 20249.059.108.808.888.88146,700
16 Feb 20249.189.359.079.239.23112,800
15 Feb 20249.109.358.999.349.34183,300
14 Feb 20248.639.058.639.039.03171,600
13 Feb 20248.948.948.458.478.47188,900
12 Feb 20248.959.268.959.199.19157,700
09 Feb 20248.838.928.708.918.91158,800
08 Feb 20248.808.968.788.868.86100,100
07 Feb 20248.958.958.718.828.82113,300
06 Feb 20248.718.918.718.908.90103,600
05 Feb 20248.788.788.528.708.70137,100
02 Feb 20249.019.038.748.858.85175,700
01 Feb 20249.009.178.879.149.14190,700
31 Jan 20249.009.478.958.968.96640,800
30 Jan 20249.029.168.888.978.97412,400
29 Jan 20248.819.088.729.069.06378,300
26 Jan 20248.928.978.678.828.82303,400
25 Jan 20248.728.888.658.848.84264,900
24 Jan 20248.608.748.478.538.53110,700
23 Jan 20248.628.648.348.498.49189,600
22 Jan 20248.258.508.248.498.49203,700
19 Jan 20248.168.227.838.148.14600,800
18 Jan 20248.378.377.988.088.08213,800
17 Jan 20248.518.568.128.338.33241,800
16 Jan 20248.708.778.628.738.73117,700
12 Jan 20249.069.068.798.838.8386,700
11 Jan 20248.979.078.828.898.89141,000
10 Jan 20248.709.038.709.039.03111,500
09 Jan 20248.999.008.578.758.75186,400
08 Jan 20248.899.168.899.089.08181,200
05 Jan 20248.709.028.618.908.90400,300
04 Jan 20248.908.988.718.778.77200,700
03 Jan 20248.948.988.798.798.79201,500
02 Jan 20249.019.078.949.049.04142,200
29 Dec 20239.089.359.059.109.10149,900
28 Dec 20239.069.288.979.109.10269,400
27 Dec 20239.019.269.009.109.10152,600
26 Dec 20238.859.208.779.029.02194,000
22 Dec 20238.738.888.728.818.81108,000
21 Dec 20238.538.718.538.708.70108,700
20 Dec 20238.728.968.518.538.53176,800
19 Dec 20238.678.918.528.788.78374,600
18 Dec 20238.888.918.628.668.66211,900
15 Dec 20239.009.158.808.858.85420,000
14 Dec 20238.979.108.798.968.96193,700
13 Dec 20238.478.798.338.798.79208,200
12 Dec 20238.298.518.218.458.45186,900
11 Dec 20238.448.498.298.318.31229,000
08 Dec 20238.518.718.418.428.42135,100
07 Dec 20238.448.668.418.548.54132,800
06 Dec 20238.598.778.448.468.46233,600
05 Dec 20238.778.778.458.538.53211,800
04 Dec 20238.508.808.108.778.77248,700
01 Dec 20238.308.678.278.498.49166,200
30 Nov 20238.438.558.308.378.37142,200
29 Nov 20238.248.448.248.348.34147,800
28 Nov 20238.248.308.068.178.17218,500
27 Nov 20238.288.368.258.368.36103,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...