TPC - Tutor Perini Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 5.93 | 6.02 | 5.82 | 5.93 | 5.93 | 230,600 |
| 25 May 2023 | 5.84 | 5.99 | 5.79 | 5.93 | 5.93 | 247,400 |
| 24 May 2023 | 6.05 | 6.05 | 5.78 | 5.88 | 5.88 | 255,500 |
| 23 May 2023 | 5.95 | 6.35 | 5.95 | 6.07 | 6.07 | 449,000 |
| 22 May 2023 | 6.08 | 6.28 | 5.83 | 6.00 | 6.00 | 374,300 |
| 19 May 2023 | 6.28 | 6.28 | 5.82 | 5.85 | 5.85 | 259,400 |
| 18 May 2023 | 5.62 | 6.26 | 5.61 | 6.18 | 6.18 | 511,200 |
| 17 May 2023 | 5.24 | 5.73 | 5.11 | 5.66 | 5.66 | 437,800 |
| 16 May 2023 | 5.21 | 5.28 | 5.06 | 5.18 | 5.18 | 527,100 |
| 15 May 2023 | 5.46 | 5.49 | 5.23 | 5.26 | 5.26 | 254,300 |
| 12 May 2023 | 5.58 | 5.70 | 5.43 | 5.47 | 5.47 | 265,100 |
| 11 May 2023 | 5.35 | 5.64 | 5.31 | 5.57 | 5.57 | 336,000 |
| 10 May 2023 | 5.55 | 5.58 | 5.36 | 5.47 | 5.47 | 404,500 |
| 09 May 2023 | 5.38 | 5.47 | 5.23 | 5.42 | 5.42 | 369,600 |
| 08 May 2023 | 6.03 | 6.14 | 5.40 | 5.47 | 5.47 | 381,700 |
| 05 May 2023 | 5.08 | 6.04 | 4.90 | 5.92 | 5.92 | 747,300 |
| 04 May 2023 | 5.88 | 5.98 | 5.67 | 5.86 | 5.86 | 427,500 |
| 03 May 2023 | 5.70 | 6.11 | 5.68 | 5.92 | 5.92 | 473,300 |
| 02 May 2023 | 5.56 | 5.69 | 5.42 | 5.63 | 5.63 | 462,600 |
| 01 May 2023 | 5.29 | 6.75 | 5.29 | 5.70 | 5.70 | 726,200 |
| 28 Apr 2023 | 5.14 | 5.35 | 5.14 | 5.30 | 5.30 | 313,000 |
| 27 Apr 2023 | 5.17 | 5.40 | 5.09 | 5.14 | 5.14 | 473,000 |
| 26 Apr 2023 | 5.26 | 5.39 | 5.07 | 5.14 | 5.14 | 360,000 |
| 25 Apr 2023 | 5.43 | 5.62 | 5.29 | 5.35 | 5.35 | 411,700 |
| 24 Apr 2023 | 5.11 | 5.58 | 5.01 | 5.54 | 5.54 | 707,200 |
| 21 Apr 2023 | 5.31 | 5.31 | 4.92 | 5.06 | 5.06 | 1,328,500 |
| 20 Apr 2023 | 5.50 | 5.59 | 5.23 | 5.30 | 5.30 | 348,600 |
| 19 Apr 2023 | 5.59 | 5.65 | 5.39 | 5.50 | 5.50 | 365,000 |
| 18 Apr 2023 | 5.62 | 5.73 | 5.53 | 5.69 | 5.69 | 376,700 |
| 17 Apr 2023 | 5.32 | 5.66 | 5.29 | 5.62 | 5.62 | 572,300 |
| 14 Apr 2023 | 5.48 | 5.59 | 5.30 | 5.34 | 5.34 | 315,300 |
| 13 Apr 2023 | 5.42 | 5.46 | 5.25 | 5.43 | 5.43 | 375,700 |
| 12 Apr 2023 | 5.72 | 5.72 | 5.34 | 5.38 | 5.38 | 449,900 |
| 11 Apr 2023 | 5.83 | 5.86 | 5.65 | 5.67 | 5.67 | 389,200 |
| 10 Apr 2023 | 5.75 | 5.86 | 5.62 | 5.80 | 5.80 | 306,100 |
| 06 Apr 2023 | 5.76 | 5.93 | 5.63 | 5.75 | 5.75 | 398,100 |
| 05 Apr 2023 | 5.80 | 5.90 | 5.55 | 5.71 | 5.71 | 624,600 |
| 04 Apr 2023 | 6.18 | 6.18 | 5.75 | 5.88 | 5.88 | 416,600 |
| 03 Apr 2023 | 6.20 | 6.25 | 5.95 | 6.12 | 6.12 | 328,300 |
| 31 Mar 2023 | 6.00 | 6.20 | 6.00 | 6.17 | 6.17 | 351,300 |
| 30 Mar 2023 | 6.02 | 6.14 | 5.90 | 5.95 | 5.95 | 252,400 |
| 29 Mar 2023 | 5.96 | 5.99 | 5.77 | 5.97 | 5.97 | 331,400 |
| 28 Mar 2023 | 6.08 | 6.14 | 5.82 | 5.87 | 5.87 | 334,500 |
| 27 Mar 2023 | 6.06 | 6.17 | 5.96 | 6.10 | 6.10 | 268,400 |
| 24 Mar 2023 | 5.76 | 5.96 | 5.64 | 5.90 | 5.90 | 410,300 |
| 23 Mar 2023 | 6.22 | 6.32 | 5.83 | 5.87 | 5.87 | 342,400 |
| 22 Mar 2023 | 6.58 | 6.66 | 6.21 | 6.22 | 6.22 | 319,400 |
| 21 Mar 2023 | 6.51 | 6.78 | 6.50 | 6.55 | 6.55 | 337,100 |
| 20 Mar 2023 | 6.14 | 6.54 | 6.14 | 6.32 | 6.32 | 591,600 |
| 17 Mar 2023 | 5.99 | 6.19 | 5.67 | 6.13 | 6.13 | 1,375,500 |
| 16 Mar 2023 | 6.89 | 6.99 | 5.46 | 6.16 | 6.16 | 996,500 |
| 15 Mar 2023 | 7.18 | 7.32 | 6.89 | 7.17 | 7.17 | 393,200 |
| 14 Mar 2023 | 7.50 | 7.65 | 7.39 | 7.45 | 7.45 | 365,300 |
| 13 Mar 2023 | 7.55 | 7.65 | 7.10 | 7.20 | 7.20 | 325,700 |
| 10 Mar 2023 | 8.38 | 8.48 | 7.67 | 7.75 | 7.75 | 413,600 |
| 09 Mar 2023 | 8.69 | 8.80 | 8.42 | 8.43 | 8.43 | 244,400 |
| 08 Mar 2023 | 8.73 | 8.77 | 8.50 | 8.66 | 8.66 | 226,800 |
| 07 Mar 2023 | 8.64 | 8.91 | 8.58 | 8.70 | 8.70 | 245,600 |
| 06 Mar 2023 | 8.84 | 8.87 | 8.48 | 8.62 | 8.62 | 368,700 |
| 03 Mar 2023 | 8.75 | 8.97 | 8.66 | 8.83 | 8.83 | 200,200 |
| 02 Mar 2023 | 8.30 | 8.74 | 8.26 | 8.69 | 8.69 | 218,300 |
| 01 Mar 2023 | 8.11 | 8.44 | 8.09 | 8.37 | 8.37 | 226,500 |
| 28 Feb 2023 | 8.26 | 8.33 | 8.10 | 8.11 | 8.11 | 242,800 |
| 27 Feb 2023 | 8.58 | 8.64 | 8.24 | 8.32 | 8.32 | 213,000 |
| 24 Feb 2023 | 8.50 | 8.73 | 8.40 | 8.50 | 8.50 | 148,400 |
| 23 Feb 2023 | 8.54 | 8.94 | 8.54 | 8.70 | 8.70 | 195,800 |
| 22 Feb 2023 | 8.44 | 8.65 | 8.43 | 8.48 | 8.48 | 159,400 |
| 21 Feb 2023 | 8.83 | 8.85 | 8.46 | 8.47 | 8.47 | 213,100 |
| 17 Feb 2023 | 8.87 | 9.12 | 8.84 | 8.97 | 8.97 | 179,900 |
| 16 Feb 2023 | 8.66 | 8.89 | 8.64 | 8.80 | 8.80 | 238,500 |
| 15 Feb 2023 | 8.50 | 8.84 | 8.49 | 8.80 | 8.80 | 119,900 |
| 14 Feb 2023 | 8.48 | 8.71 | 8.47 | 8.63 | 8.63 | 159,100 |
| 13 Feb 2023 | 8.48 | 8.61 | 8.38 | 8.53 | 8.53 | 131,400 |
| 10 Feb 2023 | 8.54 | 8.59 | 8.37 | 8.46 | 8.46 | 170,600 |
| 09 Feb 2023 | 9.39 | 9.39 | 8.48 | 8.56 | 8.56 | 477,000 |
| 08 Feb 2023 | 9.56 | 9.60 | 9.16 | 9.25 | 9.25 | 295,200 |
| 07 Feb 2023 | 9.40 | 9.59 | 9.30 | 9.55 | 9.55 | 177,700 |
| 06 Feb 2023 | 9.21 | 9.45 | 9.20 | 9.41 | 9.41 | 187,700 |
| 03 Feb 2023 | 9.37 | 9.48 | 9.29 | 9.36 | 9.36 | 178,900 |
| 02 Feb 2023 | 9.21 | 9.39 | 9.11 | 9.39 | 9.39 | 229,100 |
| 01 Feb 2023 | 9.13 | 9.32 | 8.96 | 9.16 | 9.16 | 231,700 |
| 31 Jan 2023 | 8.92 | 9.23 | 8.90 | 9.17 | 9.17 | 768,800 |
| 30 Jan 2023 | 9.05 | 9.12 | 8.84 | 8.91 | 8.91 | 236,800 |
| 27 Jan 2023 | 8.99 | 9.16 | 8.98 | 9.06 | 9.06 | 227,600 |
| 26 Jan 2023 | 8.90 | 9.03 | 8.82 | 8.98 | 8.98 | 198,100 |
| 25 Jan 2023 | 8.63 | 8.91 | 8.55 | 8.84 | 8.84 | 227,300 |
| 24 Jan 2023 | 8.62 | 8.74 | 8.48 | 8.65 | 8.65 | 152,300 |
| 23 Jan 2023 | 8.93 | 8.93 | 8.60 | 8.68 | 8.68 | 254,100 |
| 20 Jan 2023 | 8.67 | 8.91 | 8.52 | 8.86 | 8.86 | 735,100 |
| 19 Jan 2023 | 8.38 | 8.56 | 8.32 | 8.56 | 8.56 | 209,900 |
| 18 Jan 2023 | 8.41 | 8.79 | 8.31 | 8.47 | 8.47 | 336,800 |
| 17 Jan 2023 | 8.56 | 8.61 | 8.29 | 8.32 | 8.32 | 188,300 |
| 13 Jan 2023 | 8.42 | 8.56 | 8.14 | 8.55 | 8.55 | 221,900 |
| 12 Jan 2023 | 8.20 | 8.51 | 8.19 | 8.48 | 8.48 | 229,700 |
| 11 Jan 2023 | 7.90 | 8.26 | 7.90 | 8.09 | 8.09 | 265,200 |
| 10 Jan 2023 | 7.87 | 7.88 | 7.64 | 7.86 | 7.86 | 218,200 |
| 09 Jan 2023 | 8.07 | 8.21 | 7.80 | 7.89 | 7.89 | 182,200 |
| 06 Jan 2023 | 7.84 | 8.06 | 7.84 | 8.02 | 8.02 | 216,100 |
| 05 Jan 2023 | 7.60 | 7.79 | 7.53 | 7.78 | 7.78 | 151,700 |
| 04 Jan 2023 | 7.66 | 7.77 | 7.57 | 7.69 | 7.69 | 155,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.