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
2024-12-31 24.21 24.63 23.73 24.20 0.7M
2024-12-30 23.39 24.26 22.98 23.93 0.4M
2024-12-27 24.20 24.32 23.25 23.80 0.3M
2024-12-26 24.38 24.73 23.84 24.48 0.3M
2024-12-24 25.03 25.03 24.01 24.34 0.2M
2024-12-23 25.61 25.83 24.85 25.03 0.3M
2024-12-20 24.80 26.54 24.67 25.65 1.1M
2024-12-19 25.14 26.15 24.72 25.33 0.6M
2024-12-18 26.69 26.91 24.34 24.57 0.6M
2024-12-17 26.03 26.61 25.16 26.40 0.5M
2024-12-16 26.41 27.41 26.25 26.47 0.4M
2024-12-13 26.00 26.50 25.65 26.20 0.3M
2024-12-12 26.95 27.43 26.03 26.07 0.4M
2024-12-11 26.92 27.72 26.57 27.18 0.3M
2024-12-10 26.90 27.17 26.12 26.26 0.4M
2024-12-09 26.95 27.05 25.91 26.33 0.3M
2024-12-06 27.26 27.59 26.53 26.78 0.3M
2024-12-05 27.08 28.45 26.39 27.02 0.4M
2024-12-04 27.57 28.28 27.01 27.08 0.3M
2024-12-03 27.37 27.61 26.75 27.32 0.4M
2024-12-02 27.18 28.13 26.97 27.15 0.3M
2024-11-29 27.51 28.12 26.76 27.18 0.3M
2024-11-27 28.61 28.61 27.16 27.25 0.3M
2024-11-26 29.00 29.44 28.33 28.36 0.3M
2024-11-25 28.79 29.47 28.48 29.20 0.5M
2024-11-22 28.75 28.88 28.16 28.52 0.4M
2024-11-21 29.03 29.89 28.54 28.69 0.4M
2024-11-20 29.70 29.70 28.30 28.82 0.5M
2024-11-19 28.32 30.54 28.32 29.36 0.5M
2024-11-18 27.91 29.95 27.57 29.72 0.5M
2024-11-15 27.68 28.14 26.94 27.73 0.3M
2024-11-14 28.35 28.45 27.31 27.56 0.3M
2024-11-13 28.97 29.90 27.94 28.20 0.9M
2024-11-12 30.60 31.45 28.94 29.23 0.5M
2024-11-11 30.73 32.55 29.63 30.64 0.6M
2024-11-08 32.02 32.46 29.54 30.51 0.7M
2024-11-07 30.07 34.55 28.43 33.24 0.8M
2024-11-06 29.96 30.61 29.27 30.28 0.8M
2024-11-05 26.41 27.88 26.41 27.41 0.3M
2024-11-04 26.29 27.12 26.09 26.14 0.3M
2024-11-01 26.33 27.36 26.12 26.31 0.4M
2024-10-31 26.22 26.60 25.53 25.92 0.3M
2024-10-30 26.53 26.96 26.19 26.54 0.2M
2024-10-29 26.55 26.81 25.85 26.58 0.3M
2024-10-28 26.31 26.85 26.24 26.29 0.2M
2024-10-25 26.72 26.98 25.68 25.97 0.3M
2024-10-24 28.39 28.40 26.16 26.38 0.6M
2024-10-23 29.64 29.75 27.25 28.25 0.5M
2024-10-22 30.29 30.86 29.45 29.46 0.6M
2024-10-21 26.75 30.99 26.14 30.66 1.4M
2024-10-18 27.50 27.60 26.61 27.26 0.3M
2024-10-17 27.83 28.00 27.51 27.57 0.2M
2024-10-16 27.31 28.10 27.04 27.83 0.2M
2024-10-15 26.65 27.18 26.16 26.86 0.2M
2024-10-14 26.75 26.98 26.47 26.65 0.2M
2024-10-11 25.73 26.75 25.73 26.73 0.2M
2024-10-10 26.01 26.13 25.42 25.76 0.3M
2024-10-09 26.31 26.90 25.92 26.36 0.3M
2024-10-08 27.03 27.31 26.34 26.44 0.4M
2024-10-07 27.60 27.68 26.53 26.87 0.3M
2024-10-04 27.84 28.13 27.41 27.73 0.4M
2024-10-03 26.75 27.50 26.75 27.02 0.4M
2024-10-02 26.35 27.44 26.29 27.29 0.2M
2024-10-01 27.02 27.05 26.09 26.53 0.3M
2024-09-30 25.72 27.21 25.59 27.16 0.5M
2024-09-27 26.15 26.70 25.74 25.84 0.7M
2024-09-26 26.16 26.56 25.57 25.60 0.3M
2024-09-25 25.45 25.86 25.17 25.67 0.4M
2024-09-24 26.06 26.09 25.40 25.55 0.3M
2024-09-23 26.57 26.92 25.46 25.94 0.3M
2024-09-20 25.93 27.05 25.76 26.20 1.4M
2024-09-19 25.45 26.10 24.65 26.04 0.6M
2024-09-18 24.19 25.56 24.12 24.45 0.3M
2024-09-17 24.25 24.75 23.90 24.11 0.4M
2024-09-16 24.17 24.17 23.40 23.94 0.4M
2024-09-13 23.78 24.31 23.70 24.18 0.3M
2024-09-12 22.91 23.79 22.67 23.33 0.3M
2024-09-11 21.98 22.88 21.57 22.77 0.3M
2024-09-10 22.04 22.58 21.73 22.09 0.3M
2024-09-09 21.65 22.35 21.47 22.02 0.4M
2024-09-06 22.48 22.82 21.39 21.59 0.4M
2024-09-05 22.39 22.64 21.85 22.50 0.3M
2024-09-04 21.82 22.44 21.50 22.17 0.8M
2024-09-03 23.49 23.62 21.92 22.06 0.5M
2024-08-30 23.47 23.98 23.12 23.97 0.3M
2024-08-29 23.49 23.70 23.11 23.18 0.3M
2024-08-28 22.70 23.53 22.50 23.21 0.4M
2024-08-27 23.21 23.44 22.85 23.11 0.2M
2024-08-26 23.07 23.57 22.73 23.30 0.3M
2024-08-23 21.65 23.24 21.65 22.80 0.4M
2024-08-22 21.59 21.86 21.23 21.38 0.3M
2024-08-21 21.90 21.90 21.25 21.58 0.3M
2024-08-20 21.96 22.28 21.31 21.75 0.4M
2024-08-19 20.98 22.20 20.86 22.09 0.5M
2024-08-16 20.78 21.00 20.25 20.96 0.4M
2024-08-15 20.41 20.98 20.08 20.49 0.4M
2024-08-14 19.72 19.88 19.39 19.76 0.3M
2024-08-13 19.40 19.91 19.16 19.56 0.3M
2024-08-12 18.90 19.31 18.67 19.20 0.4M
2024-08-09 18.93 19.42 18.59 19.01 0.4M
2024-08-08 18.60 19.20 18.29 18.87 0.3M
2024-08-07 19.15 19.27 18.09 18.18 0.4M
2024-08-06 18.40 19.60 17.90 18.79 0.8M
2024-08-05 15.39 18.59 15.30 18.35 1.3M
2024-08-02 18.89 18.91 14.50 17.36 2.1M
2024-08-01 24.90 25.18 23.07 23.72 0.6M
2024-07-31 24.67 25.80 24.23 24.89 0.6M
2024-07-30 25.27 26.03 24.06 24.14 0.5M
2024-07-29 26.25 26.69 24.90 25.01 0.5M
2024-07-26 25.62 26.29 25.20 26.07 0.4M
2024-07-25 25.29 25.85 24.72 24.98 0.4M
2024-07-24 25.88 26.88 25.03 25.06 0.6M
2024-07-23 24.76 26.64 24.52 26.38 0.8M
2024-07-22 23.96 24.88 23.70 24.63 0.4M
2024-07-19 23.94 24.31 23.55 23.73 0.8M
2024-07-18 24.24 24.78 23.09 23.86 0.5M
2024-07-17 24.41 25.05 23.86 23.91 0.7M
2024-07-16 24.59 25.10 24.05 25.02 0.6M
2024-07-15 24.19 25.23 23.99 24.65 0.6M
2024-07-12 23.86 24.30 23.50 23.86 0.5M
2024-07-11 22.50 23.60 22.02 23.47 0.7M
2024-07-10 21.65 22.02 21.31 21.85 0.3M
2024-07-09 21.37 21.73 21.22 21.46 0.6M
2024-07-08 21.44 21.67 21.28 21.51 0.3M
2024-07-05 21.61 21.76 20.99 21.14 0.3M
2024-07-03 21.41 21.83 21.34 21.79 0.3M
2024-07-02 21.15 21.30 20.87 21.29 0.5M
2024-07-01 21.85 21.93 20.84 21.06 0.5M
2024-06-28 21.99 22.83 21.69 21.78 1.2M
2024-06-27 21.90 22.18 21.53 21.95 0.4M
2024-06-26 21.75 21.95 21.56 21.89 0.3M
2024-06-25 22.00 22.15 21.52 21.93 0.3M
2024-06-24 21.74 22.08 21.60 21.89 0.3M
2024-06-21 21.74 21.76 20.48 21.68 1.5M
2024-06-20 21.81 22.24 21.44 22.06 0.4M
2024-06-18 21.19 21.79 20.90 21.73 0.5M
2024-06-17 20.72 21.23 20.49 21.22 0.5M
2024-06-14 20.22 21.53 20.22 20.72 0.9M
2024-06-13 19.74 19.85 19.15 19.20 0.3M
2024-06-12 20.28 20.40 19.82 19.87 0.4M
2024-06-11 19.49 20.00 19.29 19.50 0.5M
2024-06-10 19.51 19.99 19.30 19.66 0.6M
2024-06-07 20.46 20.56 19.82 19.87 0.5M
2024-06-06 21.26 21.38 20.28 20.60 0.5M
2024-06-05 21.00 21.31 20.63 21.31 0.9M
2024-06-04 21.37 21.59 20.07 20.58 1.3M
2024-06-03 22.44 22.49 21.34 21.65 0.6M
2024-05-31 22.54 23.19 21.80 22.06 1.5M
2024-05-30 22.10 22.65 21.73 22.59 0.6M
2024-05-29 21.50 22.09 21.19 21.96 0.5M
2024-05-28 21.82 21.93 21.16 21.50 0.4M
2024-05-24 20.94 21.80 20.91 21.67 0.4M
2024-05-23 21.02 21.23 20.57 20.84 0.4M
2024-05-22 20.64 21.01 20.51 20.89 0.4M
2024-05-21 19.95 20.58 19.90 20.51 0.4M
2024-05-20 19.60 20.33 19.51 20.07 0.4M
2024-05-17 19.70 19.91 19.37 19.68 0.5M
2024-05-16 19.71 19.89 19.25 19.60 0.7M
2024-05-15 19.99 20.63 19.66 19.72 0.9M
2024-05-14 19.01 19.56 18.86 19.51 0.5M
2024-05-13 19.09 19.20 18.71 18.79 0.3M
2024-05-10 19.20 19.20 18.72 18.84 0.3M
2024-05-09 18.46 19.06 18.32 19.03 0.4M
2024-05-08 18.23 18.60 18.00 18.33 0.3M
2024-05-07 18.67 18.74 18.23 18.35 0.4M
2024-05-06 18.25 18.68 18.03 18.42 0.5M
2024-05-03 17.84 18.00 17.36 17.99 0.6M
2024-05-02 17.06 17.41 16.78 17.39 0.4M
2024-05-01 16.73 16.97 16.12 16.77 0.7M
2024-04-30 17.55 17.55 16.59 16.63 0.6M
2024-04-29 17.84 18.18 17.14 17.72 1.0M
2024-04-26 15.80 17.95 15.80 17.78 1.5M
2024-04-25 13.76 14.03 13.56 13.89 0.4M
2024-04-24 13.82 14.11 13.72 13.91 0.4M
2024-04-23 13.61 14.00 13.56 13.98 0.3M
2024-04-22 13.36 13.67 13.29 13.52 0.3M
2024-04-19 13.31 13.62 13.15 13.28 1.2M
2024-04-18 13.50 13.69 13.32 13.38 0.4M
2024-04-17 13.92 14.05 13.36 13.43 0.5M
2024-04-16 13.44 13.71 13.29 13.55 0.2M
2024-04-15 14.25 14.62 13.56 13.63 0.5M
2024-04-12 14.37 14.54 13.82 13.86 0.3M
2024-04-11 14.40 14.50 14.11 14.42 0.3M
2024-04-10 14.66 14.73 14.02 14.32 0.4M
2024-04-09 15.38 15.57 14.96 15.08 0.4M
2024-04-08 15.70 15.82 15.13 15.29 0.3M
2024-04-05 15.39 15.86 15.36 15.67 0.6M
2024-04-04 15.86 16.33 15.30 15.39 0.6M
2024-04-03 14.54 15.94 14.54 15.84 0.8M
2024-04-02 14.47 14.81 14.40 14.70 0.3M
2024-04-01 14.50 14.88 14.50 14.80 0.4M
2024-03-28 14.34 14.69 14.33 14.46 0.6M
2024-03-27 14.09 14.37 13.91 14.34 0.4M
2024-03-26 14.08 14.20 13.92 13.94 0.3M
2024-03-25 13.89 14.00 13.55 13.94 0.3M
2024-03-22 13.92 14.12 13.72 13.84 0.4M
2024-03-21 13.58 13.82 13.45 13.67 0.5M
2024-03-20 12.99 13.64 12.97 13.52 0.4M
2024-03-19 12.85 13.30 12.77 13.12 0.6M
2024-03-18 12.78 13.17 12.70 12.91 0.5M
2024-03-15 12.34 12.83 12.26 12.80 1.6M
2024-03-14 12.49 12.87 12.30 12.44 0.4M
2024-03-13 12.62 12.84 12.51 12.68 0.3M
2024-03-12 13.00 13.00 12.31 12.60 0.4M
2024-03-11 13.12 13.39 12.69 12.91 0.5M
2024-03-08 12.15 12.78 12.10 12.71 0.6M
2024-03-07 11.56 11.70 11.44 11.63 0.2M
2024-03-06 11.33 11.50 11.13 11.30 0.3M
2024-03-05 11.46 11.87 11.23 11.36 0.3M
2024-03-04 11.93 12.35 11.60 11.61 0.4M
2024-03-01 11.43 12.05 11.18 11.85 0.5M
2024-02-29 10.60 12.39 10.32 11.33 1.4M
2024-02-28 9.03 9.41 9.03 9.24 0.2M
2024-02-27 9.25 9.34 9.05 9.06 0.3M
2024-02-26 9.06 9.21 9.01 9.15 0.1M
2024-02-23 8.80 9.12 8.79 9.09 0.2M
2024-02-22 8.80 8.99 8.73 8.84 0.1M
2024-02-21 8.81 8.89 8.68 8.82 0.1M
2024-02-20 9.05 9.10 8.80 8.88 0.1M
2024-02-16 9.18 9.35 9.07 9.23 0.1M
2024-02-15 9.10 9.35 8.99 9.34 0.2M
2024-02-14 8.63 9.05 8.63 9.03 0.2M
2024-02-13 8.94 8.94 8.45 8.47 0.2M
2024-02-12 8.95 9.26 8.95 9.19 0.2M
2024-02-09 8.83 8.92 8.70 8.91 0.2M
2024-02-08 8.80 8.96 8.78 8.86 0.1M
2024-02-07 8.95 8.95 8.71 8.82 0.1M
2024-02-06 8.71 8.91 8.71 8.90 0.1M
2024-02-05 8.78 8.78 8.52 8.70 0.1M
2024-02-02 9.01 9.03 8.74 8.85 0.2M
2024-02-01 9.00 9.17 8.87 9.14 0.2M
2024-01-31 9.00 9.47 8.95 8.96 0.6M
2024-01-30 9.02 9.16 8.88 8.97 0.4M
2024-01-29 8.81 9.08 8.72 9.06 0.4M
2024-01-26 8.92 8.97 8.67 8.82 0.3M
2024-01-25 8.72 8.88 8.65 8.84 0.3M
2024-01-24 8.60 8.74 8.47 8.53 0.1M
2024-01-23 8.62 8.64 8.34 8.49 0.2M
2024-01-22 8.25 8.50 8.24 8.49 0.2M
2024-01-19 8.16 8.22 7.83 8.14 0.6M
2024-01-18 8.37 8.37 7.98 8.08 0.2M
2024-01-17 8.51 8.56 8.12 8.33 0.2M
2024-01-16 8.70 8.77 8.62 8.73 0.1M
2024-01-12 9.06 9.06 8.79 8.83 0.1M
2024-01-11 8.97 9.07 8.82 8.89 0.1M
2024-01-10 8.70 9.03 8.70 9.03 0.1M
2024-01-09 8.99 9.00 8.57 8.75 0.2M
2024-01-08 8.89 9.16 8.89 9.08 0.2M
2024-01-05 8.70 9.02 8.61 8.90 0.4M
2024-01-04 8.90 8.98 8.71 8.77 0.2M
2024-01-03 8.94 8.98 8.79 8.79 0.2M
2024-01-02 9.01 9.07 8.94 9.04 0.1M