Tutor Perini Corporation (TPC)

TPC
🏛️ Vereinigte Staaten →
65.59
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7.49 7.68 7.48 7.55 0.3M
2022-12-29 7.51 7.82 7.49 7.62 0.2M
2022-12-28 7.64 7.77 7.47 7.49 0.2M
2022-12-27 7.54 7.71 7.40 7.62 0.2M
2022-12-23 7.53 7.61 7.42 7.54 0.1M
2022-12-22 7.52 7.53 7.30 7.48 0.2M
2022-12-21 7.76 7.81 7.60 7.61 0.2M
2022-12-20 7.73 7.91 7.65 7.68 0.5M
2022-12-19 7.61 7.76 7.46 7.70 0.5M
2022-12-16 7.43 7.65 7.32 7.61 0.9M
2022-12-15 7.54 7.56 7.29 7.52 0.5M
2022-12-14 7.62 7.81 7.52 7.60 0.4M
2022-12-13 7.60 7.85 7.50 7.53 0.4M
2022-12-12 7.58 7.61 7.37 7.46 0.3M
2022-12-09 7.60 7.74 7.50 7.54 0.2M
2022-12-08 7.50 7.83 7.38 7.66 0.2M
2022-12-07 7.55 7.66 7.43 7.44 0.3M
2022-12-06 7.32 7.61 7.31 7.58 0.3M
2022-12-05 7.28 7.33 7.09 7.29 0.3M
2022-12-02 7.45 7.45 7.24 7.37 0.3M
2022-12-01 7.27 7.68 7.17 7.53 0.3M
2022-11-30 7.09 7.16 6.77 7.15 0.3M
2022-11-29 7.27 7.37 7.04 7.11 0.3M
2022-11-28 7.95 7.97 7.29 7.31 0.3M
2022-11-25 7.76 8.11 7.76 7.98 0.1M
2022-11-23 8.10 8.10 7.83 7.84 0.2M
2022-11-22 7.98 8.16 7.92 8.10 0.4M
2022-11-21 7.53 8.00 7.47 7.96 0.3M
2022-11-18 7.39 7.44 7.24 7.40 0.3M
2022-11-17 6.90 7.24 6.90 7.24 0.2M
2022-11-16 7.21 7.25 7.02 7.08 0.2M
2022-11-15 7.09 7.37 7.09 7.22 0.4M
2022-11-14 7.35 7.45 7.05 7.08 0.4M
2022-11-11 7.35 7.72 7.30 7.39 0.7M
2022-11-10 7.36 7.62 7.15 7.53 0.8M
2022-11-09 7.46 7.46 6.90 7.10 0.4M
2022-11-08 7.67 7.85 7.39 7.52 0.3M
2022-11-07 7.46 7.79 7.33 7.77 0.4M
2022-11-04 7.49 7.51 7.21 7.38 0.6M
2022-11-03 7.28 7.56 6.90 7.41 0.6M
2022-11-02 7.45 7.46 6.98 6.99 0.3M
2022-11-01 7.49 7.56 7.34 7.46 0.4M
2022-10-31 7.23 7.53 7.17 7.42 0.3M
2022-10-28 7.06 7.44 7.06 7.36 0.2M
2022-10-27 6.98 7.31 6.97 7.01 0.2M
2022-10-26 6.87 7.07 6.74 6.90 0.3M
2022-10-25 6.65 6.93 6.65 6.78 0.3M
2022-10-24 6.37 6.75 6.24 6.69 0.4M
2022-10-21 6.11 6.41 6.00 6.28 0.7M
2022-10-20 6.09 6.41 6.05 6.06 0.2M
2022-10-19 6.03 6.32 5.90 6.14 0.6M
2022-10-18 6.27 6.37 6.08 6.12 0.3M
2022-10-17 5.88 6.13 5.88 6.08 0.3M
2022-10-14 5.95 5.96 5.76 5.80 0.2M
2022-10-13 5.61 6.00 5.55 5.92 0.3M
2022-10-12 5.84 5.85 5.72 5.72 0.2M
2022-10-11 5.89 6.01 5.75 5.88 0.3M
2022-10-10 5.82 6.00 5.82 5.95 0.2M
2022-10-07 5.89 5.90 5.56 5.75 0.3M
2022-10-06 6.14 6.21 5.88 5.92 0.2M
2022-10-05 6.13 6.23 6.06 6.17 0.2M
2022-10-04 5.87 6.30 5.87 6.28 0.4M
2022-10-03 5.53 5.77 5.42 5.72 0.5M
2022-09-30 5.65 5.74 5.49 5.52 0.4M
2022-09-29 5.80 5.80 5.40 5.64 0.4M
2022-09-28 5.81 5.97 5.72 5.87 0.3M
2022-09-27 6.00 6.02 5.58 5.72 0.4M
2022-09-26 6.18 6.30 5.93 5.95 0.4M
2022-09-23 6.48 6.48 6.16 6.27 0.3M
2022-09-22 6.77 6.87 6.50 6.56 0.3M
2022-09-21 6.87 7.26 6.80 6.85 0.4M
2022-09-20 6.92 6.92 6.71 6.78 0.4M
2022-09-19 6.80 6.97 6.79 6.96 0.5M
2022-09-16 6.79 7.03 6.70 6.90 1.3M
2022-09-15 6.70 6.95 6.60 6.90 0.5M
2022-09-14 6.77 6.77 6.50 6.62 0.5M
2022-09-13 6.86 7.06 6.73 6.77 0.3M
2022-09-12 6.96 7.08 6.94 7.03 0.3M
2022-09-09 6.72 6.99 6.72 6.93 0.3M
2022-09-08 6.65 6.78 6.51 6.72 0.2M
2022-09-07 6.52 6.70 6.43 6.68 0.4M
2022-09-06 6.63 6.63 6.29 6.52 0.5M
2022-09-02 6.74 6.88 6.61 6.63 0.3M
2022-09-01 6.75 6.79 6.63 6.69 0.4M
2022-08-31 6.89 6.95 6.76 6.78 0.4M
2022-08-30 7.19 7.19 6.81 6.88 0.4M
2022-08-29 7.06 7.26 7.00 7.16 0.5M
2022-08-26 7.27 7.30 7.11 7.18 0.4M
2022-08-25 6.95 7.30 6.91 7.26 0.3M
2022-08-24 6.96 7.00 6.86 6.97 0.3M
2022-08-23 6.91 7.11 6.91 6.96 0.2M
2022-08-22 7.41 7.41 6.90 6.96 0.4M
2022-08-19 7.52 7.69 7.37 7.48 0.6M
2022-08-18 7.47 7.74 7.40 7.53 0.7M
2022-08-17 7.21 7.52 7.10 7.51 0.4M
2022-08-16 7.16 7.39 7.11 7.30 0.3M
2022-08-15 7.08 7.21 7.06 7.12 0.4M
2022-08-12 7.13 7.22 7.06 7.19 0.4M
2022-08-11 7.25 7.35 7.08 7.11 0.4M
2022-08-10 7.25 7.43 7.18 7.23 0.4M
2022-08-09 7.28 7.35 7.06 7.14 0.5M
2022-08-08 7.69 7.71 7.29 7.33 0.6M
2022-08-05 8.27 8.47 7.24 7.76 1.1M
2022-08-04 9.02 9.14 8.91 9.04 0.3M
2022-08-03 9.13 9.13 8.89 8.97 0.2M
2022-08-02 9.26 9.29 9.08 9.10 0.1M
2022-08-01 9.01 9.39 8.91 9.27 0.2M
2022-07-29 9.01 9.15 8.96 9.08 0.3M
2022-07-28 8.87 8.97 8.67 8.95 0.2M
2022-07-27 8.79 8.92 8.73 8.80 0.3M
2022-07-26 8.68 8.83 8.61 8.70 0.2M
2022-07-25 8.80 8.92 8.73 8.77 0.2M
2022-07-22 9.00 9.00 8.69 8.82 0.1M
2022-07-21 8.81 8.96 8.63 8.94 0.2M
2022-07-20 8.96 9.23 8.96 9.05 0.2M
2022-07-19 8.70 8.99 8.63 8.96 0.2M
2022-07-18 8.66 8.76 8.52 8.58 0.2M
2022-07-15 8.82 8.82 8.41 8.58 0.3M
2022-07-14 8.54 8.66 8.41 8.64 0.1M
2022-07-13 8.60 8.74 8.55 8.69 0.2M
2022-07-12 8.72 8.93 8.59 8.61 0.2M
2022-07-11 8.66 8.78 8.55 8.73 0.3M
2022-07-08 8.86 8.87 8.63 8.68 0.2M
2022-07-07 8.79 8.96 8.79 8.83 0.2M
2022-07-06 8.82 8.84 8.54 8.72 0.1M
2022-07-05 8.85 8.86 8.52 8.86 0.2M
2022-07-01 8.72 8.96 8.61 8.90 0.2M
2022-06-30 8.60 8.85 8.52 8.78 0.2M
2022-06-29 8.87 8.90 8.62 8.77 0.2M
2022-06-28 9.24 9.35 8.88 8.92 0.2M
2022-06-27 9.07 9.27 8.95 9.14 0.2M
2022-06-24 8.85 9.08 8.81 8.96 0.3M
2022-06-23 8.99 8.99 8.58 8.79 0.2M
2022-06-22 8.75 9.02 8.75 8.92 0.2M
2022-06-21 8.71 9.02 8.56 8.91 0.4M
2022-06-17 8.67 8.76 8.33 8.53 0.4M
2022-06-16 9.12 9.14 8.47 8.55 0.3M
2022-06-15 9.13 9.34 9.04 9.23 0.3M
2022-06-14 9.03 9.16 8.89 9.05 0.3M
2022-06-13 9.14 9.24 8.94 9.02 0.3M
2022-06-10 9.64 9.75 9.32 9.49 0.3M
2022-06-09 9.84 9.91 9.75 9.83 0.2M
2022-06-08 10.20 10.20 9.88 9.96 0.2M
2022-06-07 10.07 10.29 10.07 10.23 0.3M
2022-06-06 10.28 10.49 10.16 10.19 0.2M
2022-06-03 10.27 10.40 10.07 10.20 0.1M
2022-06-02 10.27 10.38 10.12 10.29 0.2M
2022-06-01 10.06 10.26 9.87 10.19 0.2M
2022-05-31 10.54 10.62 10.10 10.14 0.3M
2022-05-27 10.18 10.54 10.13 10.48 0.2M
2022-05-26 9.94 10.19 9.94 10.05 0.2M
2022-05-25 9.77 10.20 9.71 9.94 0.3M
2022-05-24 9.71 9.80 9.35 9.78 0.3M
2022-05-23 9.85 9.95 9.65 9.70 0.3M
2022-05-20 10.17 10.17 9.46 9.80 0.5M
2022-05-19 10.09 10.34 9.98 10.01 0.4M
2022-05-18 10.19 10.83 10.04 10.22 0.4M
2022-05-17 9.80 10.07 9.80 9.95 0.3M
2022-05-16 9.45 9.76 9.37 9.67 0.2M
2022-05-13 9.50 9.65 9.48 9.51 0.1M
2022-05-12 9.36 9.47 9.21 9.36 0.2M
2022-05-11 9.56 9.68 9.30 9.40 0.2M
2022-05-10 9.75 9.81 9.38 9.55 0.3M
2022-05-09 9.72 9.81 9.37 9.47 0.3M
2022-05-06 9.66 9.87 9.61 9.75 0.3M
2022-05-05 9.12 10.08 9.12 9.65 0.6M
2022-05-04 9.44 9.59 9.31 9.58 0.1M
2022-05-03 9.41 9.51 9.26 9.35 0.1M
2022-05-02 9.32 9.48 9.10 9.34 0.2M
2022-04-29 9.34 9.58 9.22 9.27 0.2M
2022-04-28 9.23 9.40 9.06 9.34 0.2M
2022-04-27 9.16 9.57 9.14 9.20 0.3M
2022-04-26 9.33 9.37 9.08 9.11 0.2M
2022-04-25 9.34 9.45 9.08 9.41 0.3M
2022-04-22 9.80 9.81 9.48 9.53 0.3M
2022-04-21 10.25 10.25 9.76 9.88 0.2M
2022-04-20 10.20 10.34 10.07 10.10 0.2M
2022-04-19 10.08 10.25 10.04 10.12 0.2M
2022-04-18 10.31 10.44 10.06 10.08 0.1M
2022-04-14 10.22 10.37 10.16 10.31 0.1M
2022-04-13 10.15 10.26 10.00 10.17 0.2M
2022-04-12 10.21 10.38 10.07 10.19 0.2M
2022-04-11 10.11 10.34 10.01 10.12 0.1M
2022-04-08 10.07 10.32 10.03 10.05 0.3M
2022-04-07 10.24 10.24 9.82 10.09 0.3M
2022-04-06 9.85 9.90 9.69 9.75 0.2M
2022-04-05 10.42 10.55 9.96 10.00 0.2M
2022-04-04 10.85 10.87 10.35 10.52 0.1M
2022-04-01 10.86 10.94 10.53 10.74 0.2M
2022-03-31 10.45 10.81 10.43 10.80 0.4M
2022-03-30 10.72 10.81 10.43 10.44 0.2M
2022-03-29 10.49 10.83 10.48 10.74 0.2M
2022-03-28 10.30 10.40 10.15 10.38 0.2M
2022-03-25 10.12 10.39 10.07 10.31 0.2M
2022-03-24 10.07 10.15 9.87 10.12 0.2M
2022-03-23 10.01 10.13 9.95 10.01 0.3M
2022-03-22 10.32 10.48 10.14 10.17 0.2M
2022-03-21 10.36 10.45 10.16 10.20 0.2M
2022-03-18 10.43 10.47 10.17 10.38 0.6M
2022-03-17 10.32 10.54 10.28 10.45 0.1M
2022-03-16 10.34 10.43 10.19 10.40 0.3M
2022-03-15 10.30 10.37 10.04 10.22 0.2M
2022-03-14 10.72 10.79 10.18 10.31 0.3M
2022-03-11 10.61 10.76 10.46 10.57 0.1M
2022-03-10 10.30 10.61 10.17 10.59 0.2M
2022-03-09 10.37 10.64 10.37 10.53 0.3M
2022-03-08 9.81 10.40 9.81 10.12 0.4M
2022-03-07 9.70 9.86 9.54 9.69 0.4M
2022-03-04 9.70 9.85 9.53 9.71 0.4M
2022-03-03 9.80 9.92 9.62 9.91 0.5M
2022-03-02 9.38 9.83 9.38 9.79 0.6M
2022-03-01 9.70 9.72 9.19 9.29 0.7M
2022-02-28 10.18 10.27 9.56 9.80 1.0M
2022-02-25 10.10 10.49 9.35 10.37 1.1M
2022-02-24 11.00 11.32 10.68 11.32 0.4M
2022-02-23 11.34 11.47 11.03 11.06 0.2M
2022-02-22 11.55 11.86 11.24 11.27 0.2M
2022-02-18 11.70 11.87 11.41 11.66 0.3M
2022-02-17 11.61 11.82 11.50 11.76 0.2M
2022-02-16 11.44 11.83 11.43 11.78 0.2M
2022-02-15 11.28 11.67 11.28 11.56 0.2M
2022-02-14 11.02 11.30 11.02 11.12 0.3M
2022-02-11 11.31 11.48 11.07 11.14 0.2M
2022-02-10 11.48 11.80 11.23 11.31 0.4M
2022-02-09 11.64 11.83 11.62 11.75 0.2M
2022-02-08 11.44 11.67 11.32 11.58 0.3M
2022-02-07 11.26 11.35 11.07 11.31 0.4M
2022-02-04 11.50 11.53 11.20 11.26 0.3M
2022-02-03 11.69 11.95 11.55 11.58 0.2M
2022-02-02 12.07 12.20 11.70 11.82 0.3M
2022-02-01 11.97 12.14 11.81 12.08 0.3M
2022-01-31 12.00 12.40 11.88 11.90 1.4M
2022-01-28 12.09 12.27 11.64 12.12 0.4M
2022-01-27 12.33 12.67 12.02 12.18 0.4M
2022-01-26 12.50 12.78 12.09 12.22 0.3M
2022-01-25 11.95 12.42 11.82 12.31 0.5M
2022-01-24 11.25 12.16 11.00 12.08 0.4M
2022-01-21 11.70 11.94 11.45 11.45 0.4M
2022-01-20 12.03 12.25 11.74 11.79 0.3M
2022-01-19 12.51 12.55 11.95 12.02 0.4M
2022-01-18 12.39 12.63 12.25 12.52 0.4M
2022-01-14 12.20 12.53 12.20 12.49 0.3M
2022-01-13 12.24 12.52 12.15 12.32 0.3M
2022-01-12 12.38 12.50 12.01 12.09 0.2M
2022-01-11 12.18 12.50 11.92 12.41 0.2M
2022-01-10 12.18 12.20 11.77 12.09 0.3M
2022-01-07 12.51 12.57 12.14 12.17 0.2M
2022-01-06 12.40 12.58 12.35 12.45 0.2M
2022-01-05 12.90 13.05 12.36 12.40 0.2M
2022-01-04 12.70 12.90 12.65 12.79 0.2M
2022-01-03 12.43 12.90 12.43 12.51 0.2M