Tutor Perini Corporation (TPC) Historical Stock Data
19.68 ↑0.08 (0.41%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPC is down -0.11% a day on average. There have been 14 days where Tutor Perini Corporation closed green and 16 days where TPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.70 | 19.68 | ↓$0.02 (-0.10%) | 19.37 | 19.91 | 470.85K |
| 2024-05-16 | 19.71 | 19.60 | ↓$0.11 (-0.56%) | 19.25 | 19.89 | 668.97K |
| 2024-05-15 | 19.99 | 19.72 | ↓$0.27 (-1.35%) | 19.66 | 20.63 | 0.95M |
| 2024-05-14 | 19.01 | 19.51 | ↑$0.50 (2.63%) | 18.86 | 19.56 | 461.20K |
| 2024-05-13 | 19.09 | 18.79 | ↓$0.30 (-1.57%) | 18.71 | 19.20 | 329K |
| 2024-05-10 | 19.20 | 18.84 | ↓$0.36 (-1.88%) | 18.72 | 19.20 | 289.72K |
| 2024-05-09 | 18.46 | 19.03 | ↑$0.57 (3.09%) | 18.32 | 19.06 | 406.04K |
| 2024-05-08 | 18.23 | 18.33 | ↑$0.10 (0.55%) | 18.00 | 18.60 | 267.39K |
| 2024-05-07 | 18.67 | 18.35 | ↓$0.32 (-1.71%) | 18.23 | 18.74 | 375.06K |
| 2024-05-06 | 18.25 | 18.42 | ↑$0.17 (0.93%) | 18.03 | 18.68 | 500.79K |
| 2024-05-03 | 17.84 | 17.99 | ↑$0.15 (0.84%) | 17.36 | 18.00 | 555.61K |
| 2024-05-02 | 17.06 | 17.39 | ↑$0.33 (1.93%) | 16.78 | 17.41 | 438.79K |
| 2024-05-01 | 16.73 | 16.77 | ↑$0.04 (0.24%) | 16.12 | 16.97 | 733.20K |
| 2024-04-30 | 17.55 | 16.63 | ↓$0.92 (-5.24%) | 16.59 | 17.55 | 588.74K |
| 2024-04-29 | 17.84 | 17.72 | ↓$0.12 (-0.67%) | 17.14 | 18.18 | 0.96M |
| 2024-04-26 | 15.80 | 17.78 | ↑$1.98 (12.53%) | 15.80 | 17.95 | 1.55M |
| 2024-04-25 | 13.76 | 13.89 | ↑$0.13 (0.94%) | 13.56 | 14.03 | 354.89K |
| 2024-04-24 | 13.82 | 13.91 | ↑$0.09 (0.65%) | 13.72 | 14.11 | 382.75K |
| 2024-04-23 | 13.61 | 13.98 | ↑$0.37 (2.72%) | 13.56 | 14.00 | 306.20K |
| 2024-04-22 | 13.36 | 13.52 | ↑$0.16 (1.20%) | 13.29 | 13.67 | 327.67K |
| 2024-04-19 | 13.31 | 13.28 | ↓$0.03 (-0.23%) | 13.15 | 13.62 | 1.24M |
| 2024-04-18 | 13.50 | 13.38 | ↓$0.12 (-0.89%) | 13.32 | 13.69 | 426.19K |
| 2024-04-17 | 13.92 | 13.43 | ↓$0.49 (-3.52%) | 13.36 | 14.05 | 512.29K |
| 2024-04-16 | 13.44 | 13.55 | ↑$0.11 (0.82%) | 13.29 | 13.71 | 221.43K |
| 2024-04-15 | 14.25 | 13.63 | ↓$0.62 (-4.35%) | 13.56 | 14.62 | 476.35K |
| 2024-04-12 | 14.37 | 13.86 | ↓$0.51 (-3.55%) | 13.82 | 14.54 | 349.91K |
| 2024-04-11 | 14.40 | 14.42 | ↑$0.02 (0.14%) | 14.11 | 14.50 | 327.44K |
| 2024-04-10 | 14.66 | 14.32 | ↓$0.34 (-2.32%) | 14.02 | 14.73 | 397.82K |
| 2024-04-09 | 15.38 | 15.08 | ↓$0.30 (-1.95%) | 14.96 | 15.57 | 356.77K |
| 2024-04-08 | 15.70 | 15.29 | ↓$0.41 (-2.61%) | 15.13 | 15.82 | 296.38K |
Create an account or log in to view more rows.
$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...
$TPC MACD turned bullish
$TPC up we go
$TPC the market is selling off
$TPC low volume today isn’t necessarily a bad thing
$TPC peak frustration
$TPC day trade is ok to buy here but sell later