Tutor Perini Corporation (TPC) Historical Stock Data
28.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPC is up 0.23% a day on average. There have been 12 days where Tutor Perini Corporation closed green and 18 days where TPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.70 | 28.82 | ↓$0.88 (-2.96%) | 28.30 | 29.70 | 507.08K |
| 2024-11-19 | 28.32 | 29.36 | ↑$1.04 (3.67%) | 28.32 | 30.54 | 487.15K |
| 2024-11-18 | 27.91 | 29.72 | ↑$1.81 (6.49%) | 27.57 | 29.95 | 518.92K |
| 2024-11-15 | 27.68 | 27.73 | ↑$0.05 (0.18%) | 26.94 | 28.14 | 318.49K |
| 2024-11-14 | 28.35 | 27.56 | ↓$0.79 (-2.79%) | 27.31 | 28.45 | 347.58K |
| 2024-11-13 | 28.97 | 28.20 | ↓$0.77 (-2.66%) | 27.94 | 29.90 | 0.92M |
| 2024-11-12 | 30.60 | 29.23 | ↓$1.37 (-4.48%) | 28.94 | 31.45 | 494.90K |
| 2024-11-11 | 30.73 | 30.64 | ↓$0.09 (-0.29%) | 29.63 | 32.55 | 589.75K |
| 2024-11-08 | 32.02 | 30.51 | ↓$1.51 (-4.72%) | 29.54 | 32.46 | 658.79K |
| 2024-11-07 | 30.07 | 33.24 | ↑$3.17 (10.54%) | 28.43 | 34.55 | 834.83K |
| 2024-11-06 | 29.96 | 30.28 | ↑$0.32 (1.07%) | 29.27 | 30.61 | 829.31K |
| 2024-11-05 | 26.41 | 27.41 | ↑$1.00 (3.79%) | 26.41 | 27.88 | 304.36K |
| 2024-11-04 | 26.29 | 26.14 | ↓$0.15 (-0.57%) | 26.09 | 27.12 | 346.98K |
| 2024-11-01 | 26.33 | 26.31 | ↓$0.02 (-0.08%) | 26.12 | 27.36 | 404.80K |
| 2024-10-31 | 26.22 | 25.92 | ↓$0.30 (-1.14%) | 25.53 | 26.60 | 302.18K |
| 2024-10-30 | 26.53 | 26.54 | ↑$0.01 (0.04%) | 26.19 | 26.96 | 235.75K |
| 2024-10-29 | 26.55 | 26.58 | ↑$0.03 (0.11%) | 25.85 | 26.81 | 270.95K |
| 2024-10-28 | 26.31 | 26.29 | ↓$0.02 (-0.08%) | 26.24 | 26.85 | 229.14K |
| 2024-10-25 | 26.72 | 25.97 | ↓$0.75 (-2.81%) | 25.68 | 26.98 | 295.34K |
| 2024-10-24 | 28.39 | 26.38 | ↓$2.01 (-7.08%) | 26.16 | 28.40 | 615.62K |
| 2024-10-23 | 29.64 | 28.25 | ↓$1.39 (-4.69%) | 27.25 | 29.75 | 523.34K |
| 2024-10-22 | 30.29 | 29.46 | ↓$0.83 (-2.74%) | 29.45 | 30.86 | 619.97K |
| 2024-10-21 | 26.75 | 30.66 | ↑$3.91 (14.62%) | 26.14 | 30.99 | 1.39M |
| 2024-10-18 | 27.50 | 27.26 | ↓$0.24 (-0.87%) | 26.61 | 27.60 | 312.83K |
| 2024-10-17 | 27.83 | 27.57 | ↓$0.26 (-0.93%) | 27.51 | 28.00 | 220.83K |
| 2024-10-16 | 27.31 | 27.83 | ↑$0.52 (1.90%) | 27.04 | 28.10 | 231.35K |
| 2024-10-15 | 26.65 | 26.86 | ↑$0.21 (0.79%) | 26.16 | 27.18 | 196.96K |
| 2024-10-14 | 26.75 | 26.65 | ↓$0.10 (-0.37%) | 26.47 | 26.98 | 178.31K |
| 2024-10-11 | 25.73 | 26.73 | ↑$1.00 (3.89%) | 25.73 | 26.75 | 189.70K |
| 2024-10-10 | 26.01 | 25.76 | ↓$0.25 (-0.96%) | 25.42 | 26.13 | 260.83K |
Create an account or log in to view more rows.
$TPC why is this not moving lol
$TPC the future is so bright .. I gotta wear shades..
$TPC hmm...
$TPC Shorts talk the talk but cant walk the walk
$TPC good place to average up
$TPC what happens?
$TPC I don't know shit
but I know I'm holdin till I at least triple up
$TPC Bearish..
$TPC why is this not moving lol
$TPC Don't like that...