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
2023-12-29 9.08 9.35 9.05 9.10 0.1M
2023-12-28 9.06 9.28 8.97 9.10 0.3M
2023-12-27 9.01 9.26 9.00 9.10 0.2M
2023-12-26 8.85 9.20 8.77 9.02 0.2M
2023-12-22 8.73 8.88 8.72 8.81 0.1M
2023-12-21 8.53 8.71 8.53 8.70 0.1M
2023-12-20 8.72 8.96 8.51 8.53 0.2M
2023-12-19 8.67 8.91 8.52 8.78 0.4M
2023-12-18 8.88 8.91 8.62 8.66 0.2M
2023-12-15 9.00 9.15 8.80 8.85 0.4M
2023-12-14 8.97 9.10 8.79 8.96 0.2M
2023-12-13 8.47 8.79 8.33 8.79 0.2M
2023-12-12 8.29 8.51 8.21 8.45 0.2M
2023-12-11 8.44 8.49 8.29 8.31 0.2M
2023-12-08 8.51 8.71 8.41 8.42 0.1M
2023-12-07 8.44 8.66 8.41 8.54 0.1M
2023-12-06 8.59 8.77 8.44 8.46 0.2M
2023-12-05 8.77 8.77 8.45 8.53 0.2M
2023-12-04 8.50 8.80 8.10 8.77 0.2M
2023-12-01 8.30 8.67 8.27 8.49 0.2M
2023-11-30 8.43 8.55 8.30 8.37 0.1M
2023-11-29 8.24 8.44 8.24 8.34 0.1M
2023-11-28 8.24 8.30 8.06 8.17 0.2M
2023-11-27 8.28 8.36 8.25 8.36 0.1M
2023-11-24 8.20 8.39 8.13 8.36 0.0M
2023-11-22 8.13 8.38 8.08 8.14 0.2M
2023-11-21 8.05 8.23 7.97 8.13 0.1M
2023-11-20 8.27 8.27 8.05 8.11 0.1M
2023-11-17 7.87 8.21 7.84 8.19 0.2M
2023-11-16 8.04 8.04 7.74 7.79 0.2M
2023-11-15 8.40 8.45 8.02 8.04 0.2M
2023-11-14 8.22 8.33 7.96 8.31 0.3M
2023-11-13 7.43 8.05 7.23 7.91 0.3M
2023-11-10 7.24 7.51 6.86 7.35 0.4M
2023-11-09 7.65 7.83 7.26 7.36 0.2M
2023-11-08 7.50 7.60 7.47 7.59 0.2M
2023-11-07 7.41 7.55 7.26 7.46 0.1M
2023-11-06 7.28 7.55 7.17 7.52 0.2M
2023-11-03 7.25 7.47 7.12 7.31 0.3M
2023-11-02 7.18 7.27 6.90 7.13 0.2M
2023-11-01 7.14 7.14 6.86 7.07 0.2M
2023-10-31 7.12 7.26 7.05 7.21 0.1M
2023-10-30 7.14 7.17 6.97 7.10 0.1M
2023-10-27 7.17 7.23 6.95 7.00 0.2M
2023-10-26 7.14 7.34 7.00 7.20 0.2M
2023-10-25 7.05 7.14 6.97 7.11 0.2M
2023-10-24 7.22 7.24 6.96 7.12 0.2M
2023-10-23 6.93 7.17 6.85 7.11 0.3M
2023-10-20 7.15 7.27 6.87 6.95 0.6M
2023-10-19 7.25 7.30 6.89 6.99 0.2M
2023-10-18 7.47 7.47 7.17 7.28 0.3M
2023-10-17 7.37 7.62 7.30 7.54 0.2M
2023-10-16 7.45 7.53 7.37 7.41 0.2M
2023-10-13 7.61 7.65 7.27 7.32 0.1M
2023-10-12 7.78 7.78 7.54 7.61 0.1M
2023-10-11 7.78 7.87 7.65 7.74 0.1M
2023-10-10 7.51 7.79 7.51 7.73 0.2M
2023-10-09 7.49 7.60 7.37 7.50 0.2M
2023-10-06 7.48 7.70 7.42 7.57 0.1M
2023-10-05 7.65 7.74 7.39 7.54 0.2M
2023-10-04 7.54 7.73 7.48 7.68 0.2M
2023-10-03 7.76 7.76 7.60 7.61 0.1M
2023-10-02 7.79 7.82 7.63 7.79 0.2M
2023-09-29 8.02 8.02 7.78 7.83 0.2M
2023-09-28 7.96 8.06 7.87 7.87 0.1M
2023-09-27 7.82 7.98 7.74 7.94 0.2M
2023-09-26 7.67 7.87 7.62 7.75 0.2M
2023-09-25 7.76 7.91 7.66 7.71 0.1M
2023-09-22 7.81 7.94 7.80 7.81 0.2M
2023-09-21 7.87 7.93 7.76 7.81 0.1M
2023-09-20 7.99 8.30 7.99 8.02 0.2M
2023-09-19 7.90 8.03 7.81 7.93 0.2M
2023-09-18 7.95 8.26 7.91 7.97 0.2M
2023-09-15 7.96 8.00 7.77 7.88 1.1M
2023-09-14 8.09 8.21 7.92 8.02 0.2M
2023-09-13 8.04 8.20 7.77 8.05 0.3M
2023-09-12 8.33 8.40 7.87 7.88 0.2M
2023-09-11 8.26 8.35 8.22 8.32 0.2M
2023-09-08 8.16 8.23 8.00 8.19 0.2M
2023-09-07 8.50 8.50 7.95 8.13 0.7M
2023-09-06 8.59 8.71 8.50 8.66 0.2M
2023-09-05 8.81 8.81 8.26 8.58 0.4M
2023-09-01 8.92 9.11 8.84 8.85 0.1M
2023-08-31 8.88 8.97 8.77 8.89 0.2M
2023-08-30 8.79 9.06 8.79 8.83 0.2M
2023-08-29 8.98 8.98 8.70 8.83 0.2M
2023-08-28 8.96 9.06 8.96 9.01 0.2M
2023-08-25 8.93 9.02 8.72 8.94 0.2M
2023-08-24 8.90 9.27 8.82 8.91 0.2M
2023-08-23 8.86 9.09 8.81 8.98 0.2M
2023-08-22 8.60 8.95 8.59 8.88 0.2M
2023-08-21 8.40 8.53 8.29 8.52 0.2M
2023-08-18 8.15 8.42 8.15 8.36 0.3M
2023-08-17 8.46 8.57 8.22 8.26 0.2M
2023-08-16 8.65 8.80 8.43 8.45 0.1M
2023-08-15 8.70 8.76 8.56 8.67 0.1M
2023-08-14 8.70 8.87 8.47 8.81 0.2M
2023-08-11 8.73 8.91 8.72 8.76 0.1M
2023-08-10 8.93 9.09 8.59 8.81 0.3M
2023-08-09 9.28 9.28 8.86 8.88 0.2M
2023-08-08 8.32 9.32 8.23 9.30 0.3M
2023-08-07 8.04 8.33 7.95 8.30 0.2M
2023-08-04 8.08 8.16 6.59 8.04 0.6M
2023-08-03 8.29 8.45 8.13 8.36 0.2M
2023-08-02 8.52 8.63 8.32 8.37 0.2M
2023-08-01 8.45 8.73 8.32 8.69 0.2M
2023-07-31 8.30 8.48 8.27 8.45 0.2M
2023-07-28 8.37 8.48 8.19 8.27 0.2M
2023-07-27 8.50 8.58 8.08 8.30 0.2M
2023-07-26 8.41 8.55 8.33 8.49 0.3M
2023-07-25 8.33 8.48 8.25 8.42 0.2M
2023-07-24 8.05 8.44 8.05 8.42 0.3M
2023-07-21 8.34 8.34 7.93 8.05 0.8M
2023-07-20 8.22 8.57 8.16 8.27 0.4M
2023-07-19 7.96 8.54 7.89 8.25 0.5M
2023-07-18 7.38 7.84 7.30 7.82 0.2M
2023-07-17 7.30 7.43 7.19 7.38 0.2M
2023-07-14 7.55 7.59 7.20 7.31 0.2M
2023-07-13 7.66 7.66 7.47 7.57 0.2M
2023-07-12 7.60 7.70 7.51 7.62 0.2M
2023-07-11 7.41 7.58 7.30 7.55 0.3M
2023-07-10 7.43 7.54 7.33 7.38 0.2M
2023-07-07 6.98 7.55 6.92 7.47 0.6M
2023-07-06 6.82 7.07 6.60 6.98 0.3M
2023-07-05 7.16 7.23 6.94 6.96 0.2M
2023-07-03 7.06 7.28 7.06 7.21 0.2M
2023-06-30 7.00 7.20 6.99 7.15 0.4M
2023-06-29 6.54 6.96 6.50 6.93 0.3M
2023-06-28 6.45 6.55 6.42 6.55 0.2M
2023-06-27 6.38 6.50 6.31 6.47 0.2M
2023-06-26 6.55 6.71 6.35 6.36 0.3M
2023-06-23 6.54 6.80 6.45 6.60 0.6M
2023-06-22 6.51 6.73 6.39 6.70 0.3M
2023-06-21 6.48 6.63 6.41 6.51 0.2M
2023-06-20 6.49 6.57 6.38 6.50 0.3M
2023-06-16 6.96 6.97 6.57 6.59 1.2M
2023-06-15 6.78 7.02 6.75 6.85 0.3M
2023-06-14 7.04 7.18 6.82 6.85 0.4M
2023-06-13 6.98 7.19 6.98 7.05 0.3M
2023-06-12 6.79 7.14 6.73 6.98 0.3M
2023-06-09 6.88 6.92 6.73 6.80 0.2M
2023-06-08 6.93 6.96 6.58 6.91 0.4M
2023-06-07 6.81 7.20 6.81 6.95 0.4M
2023-06-06 6.32 6.82 6.31 6.75 0.5M
2023-06-05 6.33 6.36 6.03 6.31 0.4M
2023-06-02 5.86 6.32 5.86 6.31 0.5M
2023-06-01 5.50 5.79 5.38 5.72 0.5M
2023-05-31 5.65 5.74 5.24 5.40 1.4M
2023-05-30 5.93 6.00 5.66 5.67 0.3M
2023-05-26 5.93 6.02 5.82 5.93 0.2M
2023-05-25 5.84 5.99 5.79 5.93 0.2M
2023-05-24 6.05 6.05 5.78 5.88 0.3M
2023-05-23 5.95 6.35 5.95 6.07 0.4M
2023-05-22 6.08 6.28 5.83 6.00 0.4M
2023-05-19 6.28 6.28 5.82 5.85 0.3M
2023-05-18 5.62 6.26 5.61 6.18 0.5M
2023-05-17 5.24 5.73 5.11 5.66 0.4M
2023-05-16 5.21 5.28 5.06 5.18 0.5M
2023-05-15 5.46 5.49 5.23 5.26 0.3M
2023-05-12 5.58 5.70 5.43 5.47 0.3M
2023-05-11 5.35 5.64 5.31 5.57 0.3M
2023-05-10 5.55 5.58 5.36 5.47 0.4M
2023-05-09 5.38 5.47 5.23 5.42 0.4M
2023-05-08 6.03 6.14 5.40 5.47 0.4M
2023-05-05 5.08 6.04 4.90 5.92 0.7M
2023-05-04 5.88 5.98 5.67 5.86 0.4M
2023-05-03 5.70 6.11 5.68 5.92 0.5M
2023-05-02 5.56 5.69 5.42 5.63 0.5M
2023-05-01 5.29 6.75 5.29 5.70 0.7M
2023-04-28 5.14 5.35 5.14 5.30 0.3M
2023-04-27 5.17 5.40 5.09 5.14 0.5M
2023-04-26 5.26 5.39 5.07 5.14 0.4M
2023-04-25 5.43 5.62 5.29 5.35 0.4M
2023-04-24 5.11 5.58 5.01 5.54 0.7M
2023-04-21 5.31 5.31 4.92 5.06 1.3M
2023-04-20 5.50 5.59 5.23 5.30 0.3M
2023-04-19 5.59 5.65 5.39 5.50 0.4M
2023-04-18 5.62 5.73 5.53 5.69 0.4M
2023-04-17 5.32 5.66 5.29 5.62 0.6M
2023-04-14 5.48 5.59 5.30 5.34 0.3M
2023-04-13 5.42 5.46 5.25 5.43 0.4M
2023-04-12 5.72 5.72 5.34 5.38 0.4M
2023-04-11 5.83 5.86 5.65 5.67 0.4M
2023-04-10 5.75 5.86 5.62 5.80 0.3M
2023-04-06 5.76 5.93 5.63 5.75 0.4M
2023-04-05 5.80 5.90 5.55 5.71 0.6M
2023-04-04 6.18 6.18 5.75 5.88 0.4M
2023-04-03 6.20 6.25 5.95 6.12 0.3M
2023-03-31 6.00 6.20 6.00 6.17 0.4M
2023-03-30 6.02 6.14 5.90 5.95 0.3M
2023-03-29 5.96 5.99 5.77 5.97 0.3M
2023-03-28 6.08 6.14 5.82 5.87 0.3M
2023-03-27 6.06 6.17 5.96 6.10 0.3M
2023-03-24 5.76 5.96 5.64 5.90 0.4M
2023-03-23 6.22 6.32 5.83 5.87 0.3M
2023-03-22 6.58 6.66 6.21 6.22 0.3M
2023-03-21 6.51 6.78 6.50 6.55 0.3M
2023-03-20 6.14 6.54 6.14 6.32 0.6M
2023-03-17 5.99 6.19 5.67 6.13 1.4M
2023-03-16 6.89 6.99 5.46 6.16 1.0M
2023-03-15 7.18 7.32 6.89 7.17 0.4M
2023-03-14 7.50 7.65 7.39 7.45 0.4M
2023-03-13 7.55 7.65 7.10 7.20 0.3M
2023-03-10 8.38 8.48 7.67 7.75 0.4M
2023-03-09 8.69 8.80 8.42 8.43 0.2M
2023-03-08 8.73 8.77 8.50 8.66 0.2M
2023-03-07 8.64 8.91 8.58 8.70 0.2M
2023-03-06 8.84 8.87 8.48 8.62 0.4M
2023-03-03 8.75 8.97 8.66 8.83 0.2M
2023-03-02 8.30 8.74 8.26 8.69 0.2M
2023-03-01 8.11 8.44 8.09 8.37 0.2M
2023-02-28 8.26 8.33 8.10 8.11 0.2M
2023-02-27 8.58 8.64 8.24 8.32 0.2M
2023-02-24 8.50 8.73 8.40 8.50 0.1M
2023-02-23 8.54 8.94 8.54 8.70 0.2M
2023-02-22 8.44 8.65 8.43 8.48 0.2M
2023-02-21 8.83 8.85 8.46 8.47 0.2M
2023-02-17 8.87 9.12 8.84 8.97 0.2M
2023-02-16 8.66 8.89 8.64 8.80 0.2M
2023-02-15 8.50 8.84 8.49 8.80 0.1M
2023-02-14 8.48 8.71 8.47 8.63 0.2M
2023-02-13 8.48 8.61 8.38 8.53 0.1M
2023-02-10 8.54 8.59 8.37 8.46 0.2M
2023-02-09 9.39 9.39 8.48 8.56 0.5M
2023-02-08 9.56 9.60 9.16 9.25 0.3M
2023-02-07 9.40 9.59 9.30 9.55 0.2M
2023-02-06 9.21 9.45 9.20 9.41 0.2M
2023-02-03 9.37 9.48 9.29 9.36 0.2M
2023-02-02 9.21 9.39 9.11 9.39 0.2M
2023-02-01 9.13 9.32 8.96 9.16 0.2M
2023-01-31 8.92 9.23 8.90 9.17 0.8M
2023-01-30 9.05 9.12 8.84 8.91 0.2M
2023-01-27 8.99 9.17 8.98 9.06 0.2M
2023-01-26 8.90 9.03 8.82 8.98 0.2M
2023-01-25 8.63 8.91 8.55 8.84 0.2M
2023-01-24 8.62 8.74 8.48 8.65 0.2M
2023-01-23 8.93 8.93 8.60 8.68 0.3M
2023-01-20 8.67 8.91 8.52 8.86 0.7M
2023-01-19 8.38 8.56 8.32 8.56 0.2M
2023-01-18 8.41 8.79 8.31 8.47 0.3M
2023-01-17 8.56 8.61 8.29 8.32 0.2M
2023-01-13 8.42 8.56 8.14 8.55 0.2M
2023-01-12 8.20 8.51 8.19 8.48 0.2M
2023-01-11 7.90 8.26 7.90 8.09 0.3M
2023-01-10 7.87 7.88 7.64 7.86 0.2M
2023-01-09 8.07 8.21 7.80 7.89 0.2M
2023-01-06 7.84 8.06 7.84 8.02 0.2M
2023-01-05 7.60 7.79 7.53 7.78 0.2M
2023-01-04 7.66 7.77 7.57 7.69 0.2M
2023-01-03 7.62 7.77 7.44 7.55 0.3M