Singapore markets close in 5 hours 41 minutes

Tutor Perini Corporation (TPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.86+0.39 (+1.66%)
At close: 04:00PM EDT
24.29 +0.43 (+1.80%)
After hours: 07:53PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202423.8624.3023.5023.8623.86480,600
11 Jul 202422.5023.6022.0223.4723.47717,600
10 Jul 202421.6522.0221.3121.8521.85325,200
09 Jul 202421.3721.7321.2221.4621.46591,100
08 Jul 202421.4421.6721.2821.5121.51251,800
05 Jul 202421.6121.7620.9921.1421.14303,800
03 Jul 202421.4121.8321.3421.7921.79347,600
02 Jul 202421.1521.3020.8721.2921.29525,500
01 Jul 202421.8521.9320.8421.0621.06474,700
28 Jun 202421.9922.8321.6921.7821.781,200,400
27 Jun 202421.9022.1821.5321.9521.95445,800
26 Jun 202421.7521.9521.5621.8921.89332,100
25 Jun 202422.0022.1521.5221.9321.93340,500
24 Jun 202421.7422.0821.6021.8921.89330,100
21 Jun 202421.7421.7620.4821.6821.681,529,600
20 Jun 202421.8122.2421.4422.0622.06428,700
18 Jun 202421.1921.7920.9021.7321.73503,500
17 Jun 202420.7221.2320.4921.2221.22539,400
14 Jun 202420.2221.5320.2220.7220.72933,200
13 Jun 202419.7419.8519.1519.2019.20342,600
12 Jun 202420.2820.4019.8219.8719.87382,500
11 Jun 202419.4920.0019.2919.5019.50458,400
10 Jun 202419.5119.9919.3019.6619.66615,500
07 Jun 202420.4620.5619.8219.8719.87538,700
06 Jun 202421.2621.3820.2820.6020.60478,400
05 Jun 202421.0021.3120.6321.3121.31856,100
04 Jun 202421.3721.5920.0720.5820.581,292,400
03 Jun 202422.4422.4921.3421.6521.65599,100
31 May 202422.5423.1921.8022.0622.061,480,000
30 May 202422.1022.6521.7322.5922.59565,000
29 May 202421.5022.0921.1921.9621.96511,700
28 May 202421.8221.9321.1621.5021.50424,500
24 May 202420.9421.8020.9121.6721.67375,700
23 May 202421.0221.2320.5720.8420.84444,100
22 May 202420.6421.0120.5120.8920.89425,600
21 May 202419.9520.5819.9020.5120.51396,200
20 May 202419.6020.3319.5120.0720.07405,500
17 May 202419.7019.9119.3719.6819.68470,900
16 May 202419.7119.8919.2519.6019.60669,000
15 May 202419.9920.6319.6619.7219.72948,200
14 May 202419.0119.5618.8619.5119.51461,200
13 May 202419.0919.2018.7118.7918.79329,000
10 May 202419.2019.2018.7218.8418.84289,700
09 May 202418.4619.0618.3219.0319.03405,900
08 May 202418.2318.6018.0018.3318.33267,400
07 May 202418.6718.7418.2318.3518.35375,100
06 May 202418.2518.6818.0318.4218.42500,900
03 May 202417.8418.0017.3617.9917.99555,600
02 May 202417.0617.4116.7817.3917.39438,800
01 May 202416.7316.9716.1216.7716.77733,200
30 Apr 202417.5517.5516.5916.6316.63588,700
29 Apr 202417.8418.1817.1417.7217.72957,700
26 Apr 202415.8017.9515.8017.7817.781,549,600
25 Apr 202413.7614.0313.5613.8913.89354,900
24 Apr 202413.8214.1113.7213.9113.91382,700
23 Apr 202413.6114.0013.5613.9813.98306,200
22 Apr 202413.3613.6713.2913.5213.52327,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...