Singapore Markets open in 4 hrs 29 mins
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,997.51 -5.36 (-0.13%) Dow
32,470.03 -90.57 (-0.28%) Nasdaq
11,868.80 +8.69 (+0.07%) BTC-USD
27,175.89 -944.50 (-3.36%) CMC Crypto 200
615.59 -0.36 (-0.06%)
Tutor Perini Corporation (TPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:38PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 6.58 | 6.65 | 6.29 | 6.34 | 6.34 | 125,180 |
| 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 |
| 03 Jan 2023 | 7.62 | 7.77 | 7.44 | 7.55 | 7.55 | 274,900 |
| 30 Dec 2022 | 7.49 | 7.68 | 7.48 | 7.55 | 7.55 | 328,300 |
| 29 Dec 2022 | 7.51 | 7.82 | 7.49 | 7.62 | 7.62 | 243,300 |
| 28 Dec 2022 | 7.64 | 7.77 | 7.47 | 7.49 | 7.49 | 249,700 |
| 27 Dec 2022 | 7.54 | 7.71 | 7.40 | 7.62 | 7.62 | 211,900 |
| 23 Dec 2022 | 7.53 | 7.61 | 7.42 | 7.54 | 7.54 | 143,200 |
| 22 Dec 2022 | 7.52 | 7.53 | 7.30 | 7.48 | 7.48 | 218,800 |
| 21 Dec 2022 | 7.76 | 7.81 | 7.60 | 7.61 | 7.61 | 219,400 |
| 20 Dec 2022 | 7.73 | 7.91 | 7.65 | 7.68 | 7.68 | 465,800 |
| 19 Dec 2022 | 7.61 | 7.76 | 7.46 | 7.70 | 7.70 | 483,200 |
| 16 Dec 2022 | 7.43 | 7.65 | 7.32 | 7.61 | 7.61 | 891,600 |
| 15 Dec 2022 | 7.54 | 7.56 | 7.29 | 7.52 | 7.52 | 515,300 |
| 14 Dec 2022 | 7.62 | 7.81 | 7.52 | 7.60 | 7.60 | 401,400 |
| 13 Dec 2022 | 7.60 | 7.85 | 7.50 | 7.53 | 7.53 | 351,500 |
| 12 Dec 2022 | 7.58 | 7.61 | 7.37 | 7.46 | 7.46 | 257,900 |
| 09 Dec 2022 | 7.60 | 7.74 | 7.50 | 7.54 | 7.54 | 192,800 |
| 08 Dec 2022 | 7.50 | 7.83 | 7.38 | 7.66 | 7.66 | 228,700 |
| 07 Dec 2022 | 7.55 | 7.66 | 7.43 | 7.44 | 7.44 | 271,900 |
| 06 Dec 2022 | 7.32 | 7.61 | 7.31 | 7.58 | 7.58 | 328,800 |
| 05 Dec 2022 | 7.28 | 7.33 | 7.09 | 7.29 | 7.29 | 262,400 |
| 02 Dec 2022 | 7.45 | 7.45 | 7.24 | 7.37 | 7.37 | 323,000 |
| 01 Dec 2022 | 7.27 | 7.68 | 7.17 | 7.53 | 7.53 | 312,600 |
| 30 Nov 2022 | 7.09 | 7.16 | 6.77 | 7.15 | 7.15 | 294,900 |
| 29 Nov 2022 | 7.27 | 7.37 | 7.04 | 7.11 | 7.11 | 323,000 |
| 28 Nov 2022 | 7.95 | 7.97 | 7.29 | 7.31 | 7.31 | 329,700 |
| 25 Nov 2022 | 7.76 | 8.11 | 7.76 | 7.98 | 7.98 | 144,300 |
| 23 Nov 2022 | 8.10 | 8.10 | 7.83 | 7.84 | 7.84 | 184,100 |
| 22 Nov 2022 | 7.98 | 8.15 | 7.92 | 8.10 | 8.10 | 362,400 |
| 21 Nov 2022 | 7.53 | 8.00 | 7.47 | 7.96 | 7.96 | 277,000 |
| 18 Nov 2022 | 7.39 | 7.44 | 7.24 | 7.40 | 7.40 | 250,500 |
| 17 Nov 2022 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 203,100 |
| 16 Nov 2022 | 7.21 | 7.25 | 7.02 | 7.08 | 7.08 | 199,400 |
| 15 Nov 2022 | 7.09 | 7.37 | 7.09 | 7.22 | 7.22 | 403,100 |
| 14 Nov 2022 | 7.35 | 7.45 | 7.05 | 7.08 | 7.08 | 371,400 |
| 11 Nov 2022 | 7.35 | 7.72 | 7.30 | 7.39 | 7.39 | 662,900 |
| 10 Nov 2022 | 7.36 | 7.62 | 7.15 | 7.53 | 7.53 | 785,700 |
| 09 Nov 2022 | 7.46 | 7.46 | 6.90 | 7.10 | 7.10 | 355,300 |
| 08 Nov 2022 | 7.67 | 7.85 | 7.39 | 7.52 | 7.52 | 345,900 |
| 07 Nov 2022 | 7.46 | 7.79 | 7.33 | 7.77 | 7.77 | 395,700 |
| 04 Nov 2022 | 7.49 | 7.51 | 7.21 | 7.38 | 7.38 | 566,700 |
| 03 Nov 2022 | 7.28 | 7.56 | 6.90 | 7.41 | 7.41 | 649,900 |
| 02 Nov 2022 | 7.45 | 7.46 | 6.98 | 6.99 | 6.99 | 336,200 |
| 01 Nov 2022 | 7.49 | 7.56 | 7.34 | 7.46 | 7.46 | 410,200 |
| 31 Oct 2022 | 7.23 | 7.53 | 7.17 | 7.42 | 7.42 | 271,400 |
| 28 Oct 2022 | 7.06 | 7.44 | 7.06 | 7.36 | 7.36 | 230,600 |
| 27 Oct 2022 | 6.98 | 7.31 | 6.97 | 7.01 | 7.01 | 235,900 |
| *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.
