Tutor Perini Corporation Common Stockのデータ

Tutor Perini Corporation Common Stockの基本情報

名前 Tutor Perini Corporation Common Stock
ティッカー TPC
国 United States
上場年 nan
セクター Basic Industries

Tutor Perini Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.06 17.53 17.65 17.92 228100.0 17.92
2021-02-12 17.54 16.95 17.04 17.53 190500.0 17.53
2021-02-11 17.44 16.62 17.14 17.07 269800.0 17.07
2021-02-10 17.38 16.71 16.84 16.99 339900.0 16.99
2021-02-09 17.37 16.7 17.37 16.84 180100.0 16.84
2021-02-08 17.55 16.92 16.98 17.44 254400.0 17.44
2021-02-05 16.92 16.24 16.55 16.86 236500.0 16.86
2021-02-04 16.56 16.07 16.29 16.4 193000.0 16.4
2021-02-03 16.3 15.67 15.83 16.13 270400.0 16.13
2021-02-02 15.82 14.99 15.53 15.8 294000.0 15.8
2021-02-01 15.33 14.65 15.03 15.25 317800.0 15.25
2021-01-29 15.15 14.48 15.15 14.9 428400.0 14.9
2021-01-28 15.37 14.87 15.24 15.11 289500.0 15.11
2021-01-27 15.25 13.72 14.5 15.08 441100.0 15.08
2021-01-26 15.48 14.89 15.47 14.91 217100.0 14.91
2021-01-25 16.44 15.07 16.28 15.36 496100.0 15.36
2021-01-22 16.51 15.74 16.3 16.49 293300.0 16.49
2021-01-21 17.01 16.42 17.01 16.45 252100.0 16.45
2021-01-20 17.78 16.51 17.36 17.01 496800.0 17.01
2021-01-19 17.1 16.29 16.29 17.06 393000.0 17.06
2021-01-15 16.56 15.59 16.29 16.21 334500.0 16.21
2021-01-14 16.91 15.85 16.01 16.63 259000.0 16.63
2021-01-13 16.12 15.55 16.03 15.83 249900.0 15.83
2021-01-12 16.2 15.5 15.8 16.07 337400.0 16.07
2021-01-11 16.86 15.67 16.73 15.67 288100.0 15.67
2021-01-08 17.28 16.32 17.28 17.0 602800.0 17.0
2021-01-07 17.2 15.81 15.96 17.07 664600.0 17.07
2021-01-06 15.69 13.49 13.49 15.55 1037600.0 15.55
2021-01-05 13.22 12.7 12.79 13.1 223500.0 13.1
2021-01-04 13.23 12.71 13.16 12.78 306200.0 12.78
2020-12-31 13.14 12.77 13.02 12.95 408900.0 12.95
2020-12-30 13.3 13.05 13.1 13.17 214100.0 13.17
2020-12-29 13.6 13.04 13.47 13.07 271400.0 13.07
2020-12-28 13.69 13.38 13.5 13.47 171800.0 13.47
2020-12-24 13.69 13.34 13.44 13.44 69900.0 13.44
2020-12-23 13.75 13.13 13.25 13.54 315800.0 13.54
2020-12-22 13.52 13.05 13.39 13.13 237200.0 13.13
2020-12-21 13.62 13.02 13.04 13.4 224000.0 13.4
2020-12-18 14.12 13.35 13.53 13.36 535000.0 13.36
2020-12-17 13.63 13.05 13.4 13.59 289100.0 13.59
2020-12-16 13.65 13.21 13.65 13.35 237400.0 13.35
2020-12-15 13.62 13.01 13.48 13.53 325400.0 13.53
2020-12-14 13.59 13.11 13.23 13.26 338100.0 13.26
2020-12-11 13.4 12.73 12.83 13.12 333900.0 13.12
2020-12-10 13.32 12.83 13.21 12.97 308100.0 12.97
2020-12-09 13.52 12.95 13.05 13.37 326000.0 13.37
2020-12-08 13.2 12.79 13.04 12.94 428100.0 12.94
2020-12-07 13.43 12.45 13.39 13.21 425300.0 13.21
2020-12-04 13.42 12.91 13.13 13.41 924000.0 13.41
2020-12-03 13.31 12.9 13.15 12.99 382600.0 12.99
2020-12-02 13.49 12.96 13.29 13.08 444500.0 13.08
2020-12-01 13.97 13.38 13.75 13.45 300100.0 13.45
2020-11-30 14.35 13.5 14.2 13.52 346600.0 13.52
2020-11-27 14.42 14.07 14.07 14.29 116800.0 14.29
2020-11-25 14.78 14.02 14.78 14.22 390400.0 14.22
2020-11-24 15.15 14.35 14.49 14.8 412600.0 14.8
2020-11-23 14.55 13.85 13.98 14.38 382300.0 14.38
2020-11-20 13.81 13.35 13.66 13.81 546100.0 13.81
2020-11-19 14.45 13.59 14.43 13.8 410400.0 13.8
2020-11-18 15.16 14.37 14.43 14.64 338200.0 14.64
2020-11-17 14.7 14.03 14.26 14.36 282500.0 14.36
2020-11-16 14.8 14.29 14.4 14.41 324700.0 14.41
2020-11-13 14.4 13.63 13.63 13.89 261200.0 13.89
2020-11-12 13.74 13.12 13.61 13.5 362700.0 13.5
2020-11-11 14.22 13.11 14.15 13.85 314400.0 13.85
2020-11-10 14.28 13.32 13.58 14.0 1120900.0 14.0
2020-11-09 14.79 13.36 14.66 13.37 576900.0 13.37
2020-11-06 13.85 12.68 13.78 12.85 505400.0 12.85
2020-11-05 15.12 13.45 14.52 13.82 477300.0 13.82
2020-11-04 14.18 13.23 14.18 13.69 308200.0 13.69
2020-11-03 14.64 14.14 14.14 14.55 381800.0 14.55
2020-11-02 14.0 13.49 13.74 13.81 398500.0 13.81
2020-10-30 13.6 13.0 13.11 13.51 263000.0 13.51
2020-10-29 13.14 12.46 12.49 13.11 260900.0 13.11
2020-10-28 12.98 12.48 12.72 12.61 289300.0 12.61
2020-10-27 13.68 13.08 13.41 13.1 170500.0 13.1
2020-10-26 13.59 13.2 13.5 13.54 272900.0 13.54
2020-10-23 13.88 13.51 13.71 13.75 129600.0 13.75
2020-10-22 13.7 13.2 13.39 13.57 213900.0 13.57
2020-10-21 13.73 13.34 13.68 13.37 115500.0 13.37
2020-10-20 14.18 13.53 13.6 13.68 223400.0 13.68
2020-10-19 13.78 12.95 12.95 13.41 246600.0 13.41
2020-10-16 13.45 12.88 13.43 12.93 235200.0 12.93
2020-10-15 13.8 13.35 13.7 13.48 129900.0 13.48
2020-10-14 14.55 13.98 14.25 13.98 298300.0 13.98
2020-10-13 14.48 14.13 14.39 14.27 274000.0 14.27
2020-10-12 14.86 14.22 14.4 14.69 272800.0 14.69
2020-10-09 14.69 14.16 14.6 14.39 265500.0 14.39
2020-10-08 14.56 13.6 13.83 14.53 333300.0 14.53
2020-10-07 13.88 12.82 12.86 13.61 546100.0 13.61
2020-10-06 13.26 12.64 12.69 12.81 485000.0 12.81
2020-10-05 12.74 12.25 12.25 12.66 249500.0 12.66
2020-10-02 12.11 11.02 11.04 12.05 559000.0 12.05
2020-10-01 11.33 10.79 11.21 11.28 354100.0 11.28
2020-09-30 11.8 11.07 11.42 11.13 556600.0 11.13
2020-09-29 11.65 11.05 11.65 11.33 343700.0 11.33
2020-09-28 12.07 11.48 11.48 11.71 312500.0 11.71
2020-09-25 11.39 11.02 11.05 11.3 284500.0 11.3
2020-09-24 11.48 10.8 11.03 11.22 316600.0 11.22
2020-09-23 11.72 10.91 10.91 10.98 357100.0 10.98
2020-09-22 11.53 10.92 11.27 10.97 309300.0 10.97
2020-09-21 12.22 11.11 12.16 11.19 498400.0 11.19
2020-09-18 13.15 12.34 12.73 12.6 538800.0 12.6
2020-09-17 13.39 12.3 12.55 12.69 397300.0 12.69
2020-09-16 12.96 12.25 12.29 12.77 399500.0 12.77
2020-09-15 12.53 12.12 12.53 12.23 190900.0 12.23
2020-09-14 12.5 12.05 12.19 12.44 255600.0 12.44
2020-09-11 12.42 12.12 12.24 12.16 219500.0 12.16
2020-09-10 12.49 12.2 12.35 12.24 227000.0 12.24
2020-09-09 12.39 12.06 12.26 12.2 315100.0 12.2
2020-09-08 12.42 12.04 12.34 12.16 225700.0 12.16
2020-09-04 12.69 12.2 12.53 12.42 202200.0 12.42
2020-09-03 12.74 12.31 12.51 12.32 337200.0 12.32
2020-09-02 12.71 12.23 12.67 12.56 282000.0 12.56
2020-09-01 12.67 12.27 12.39 12.66 193900.0 12.66
2020-08-31 13.09 12.53 12.64 12.55 263000.0 12.55
2020-08-28 12.88 12.41 12.71 12.74 278900.0 12.74
2020-08-27 12.69 12.29 12.37 12.52 227000.0 12.52
2020-08-26 12.87 12.28 12.78 12.38 255500.0 12.38
2020-08-25 12.72 12.34 12.65 12.69 250000.0 12.69
2020-08-24 12.61 11.83 12.32 12.54 253400.0 12.54
2020-08-21 13.06 12.21 12.99 12.27 372100.0 12.27
2020-08-20 13.62 13.04 13.11 13.19 361800.0 13.19
2020-08-19 13.46 13.08 13.11 13.34 468700.0 13.34
2020-08-18 13.2 13.03 13.1 13.12 402700.0 13.12
2020-08-17 13.24 12.63 12.87 13.09 378000.0 13.09
2020-08-14 13.1 12.53 12.61 12.88 195100.0 12.88
2020-08-13 13.14 12.67 12.75 12.77 243400.0 12.77
2020-08-12 13.43 12.71 13.26 12.84 248100.0 12.84
2020-08-11 13.9 13.05 13.32 13.06 469900.0 13.06
2020-08-10 13.64 13.0 13.38 13.02 447200.0 13.02
2020-08-07 13.43 12.6 12.67 13.26 457800.0 13.26
2020-08-06 12.97 12.36 12.86 12.72 379900.0 12.72
2020-08-05 13.08 12.61 12.94 12.89 336200.0 12.89
2020-08-04 12.96 12.47 12.69 12.82 273200.0 12.82
2020-08-03 12.71 11.73 11.87 12.6 409300.0 12.6
2020-07-31 12.53 11.55 12.29 11.77 578300.0 11.77
2020-07-30 13.34 12.11 12.77 12.32 803200.0 12.32
2020-07-29 12.31 11.84 11.94 12.28 318900.0 12.28
2020-07-28 12.37 11.83 12.14 11.87 203600.0 11.87
2020-07-27 12.2 11.81 11.95 12.14 256700.0 12.14
2020-07-24 12.36 11.94 12.36 11.97 227700.0 11.97
2020-07-23 12.76 12.31 12.35 12.45 210500.0 12.45
2020-07-22 12.92 12.27 12.79 12.45 366600.0 12.45
2020-07-21 13.25 12.6 12.6 13.0 506500.0 13.0
2020-07-20 12.61 12.13 12.43 12.3 226400.0 12.3
2020-07-17 12.75 12.34 12.38 12.49 252000.0 12.49
2020-07-16 12.63 12.18 12.4 12.33 251600.0 12.33
2020-07-15 12.79 12.16 12.32 12.55 392600.0 12.55
2020-07-14 12.04 11.35 11.58 11.97 309500.0 11.97
2020-07-13 12.11 11.53 11.92 11.67 350400.0 11.67
2020-07-10 12.13 10.83 10.99 11.73 514300.0 11.73
2020-07-09 11.8 10.95 11.68 11.02 386100.0 11.02
2020-07-08 11.98 11.4 11.68 11.77 275700.0 11.77
2020-07-07 11.95 11.49 11.74 11.66 305800.0 11.66
2020-07-06 12.05 11.53 11.9 11.91 268900.0 11.91
2020-07-02 12.52 11.57 12.17 11.62 343900.0 11.62
2020-07-01 12.39 11.54 12.15 11.75 467500.0 11.75
2020-06-30 12.29 11.7 12.07 12.18 428200.0 12.18
2020-06-29 12.59 11.8 11.87 12.29 425300.0 12.29
2020-06-26 11.79 10.91 11.36 11.65 1013200.0 11.65
2020-06-25 11.64 10.89 11.09 11.53 587900.0 11.53
2020-06-24 11.52 10.95 11.34 11.23 548900.0 11.23
2020-06-23 11.95 11.23 11.78 11.72 456700.0 11.72
2020-06-22 12.06 11.4 12.06 11.56 726600.0 11.56
2020-06-19 12.76 11.82 11.96 12.12 663200.0 12.12
2020-06-18 12.22 11.59 11.89 12.01 395900.0 12.01
2020-06-17 13.39 12.12 13.3 12.22 799500.0 12.22
2020-06-16 12.94 12.3 12.62 12.62 582800.0 12.62
2020-06-15 11.77 10.32 10.42 11.47 408700.0 11.47
2020-06-12 11.22 10.55 10.96 10.97 828500.0 10.97
2020-06-11 11.8 10.18 11.44 10.24 770600.0 10.24
2020-06-10 12.87 12.08 12.76 12.35 482000.0 12.35
2020-06-09 13.57 12.51 12.96 12.88 644300.0 12.88
2020-06-08 13.92 13.02 13.45 13.38 832100.0 13.38
2020-06-05 13.65 12.86 13.0 13.04 914700.0 13.04
2020-06-04 12.6 11.25 11.4 12.57 673800.0 12.57
2020-06-03 12.06 11.4 11.93 11.43 578400.0 11.43
2020-06-02 11.86 11.25 11.39 11.52 750200.0 11.52
2020-06-01 11.51 10.51 10.64 11.15 802800.0 11.15
2020-05-29 10.65 9.81 10.1 10.5 1278000.0 10.5
2020-05-28 11.46 10.41 11.3 10.44 1066500.0 10.44
2020-05-27 11.41 10.25 10.75 11.21 811600.0 11.21
2020-05-26 10.45 9.84 9.84 10.27 568300.0 10.27
2020-05-22 9.82 9.24 9.62 9.56 590500.0 9.56
2020-05-21 10.29 8.95 8.95 9.71 1492200.0 9.71
2020-05-20 8.73 7.78 7.99 8.6 1104100.0 8.6
2020-05-19 8.06 7.59 7.78 7.69 680100.0 7.69
2020-05-18 8.06 7.54 7.85 7.77 1167500.0 7.77
2020-05-15 7.21 6.51 6.54 7.18 828200.0 7.18
2020-05-14 6.76 6.23 6.75 6.67 1113900.0 6.67
2020-05-13 7.5 7.07 7.45 7.12 774800.0 7.12
2020-05-12 8.24 7.55 8.07 7.59 764000.0 7.59
2020-05-11 8.66 7.78 8.59 8.0 1099800.0 8.0
2020-05-08 8.88 8.05 8.45 8.49 1919900.0 8.49
2020-05-07 8.1 6.81 6.81 8.03 5113300.0 8.03
2020-05-06 6.5 5.76 6.29 6.19 1446600.0 6.19
2020-05-05 7.19 6.21 6.91 6.23 1119100.0 6.23
2020-05-04 6.78 6.06 6.35 6.74 591400.0 6.74
2020-05-01 6.81 6.35 6.81 6.6 803100.0 6.6
2020-04-30 7.85 6.82 7.85 7.0 1122000.0 7.0
2020-04-29 8.26 7.45 7.61 7.99 865400.0 7.99
2020-04-28 7.49 6.83 7.16 7.38 800400.0 7.38
2020-04-27 7.0 6.18 6.25 6.86 1481200.0 6.86
2020-04-24 6.57 6.05 6.57 6.25 427000.0 6.25
2020-04-23 6.4 5.76 5.76 6.21 574600.0 6.21
2020-04-22 6.07 5.68 5.82 5.71 350900.0 5.71
2020-04-21 5.86 5.53 5.65 5.68 537500.0 5.68
2020-04-20 6.33 5.73 6.01 5.76 727200.0 5.76
2020-04-17 6.39 5.77 5.83 6.23 1058400.0 6.23
2020-04-16 5.67 5.42 5.58 5.66 1041900.0 5.66
2020-04-15 6.25 5.02 6.25 5.57 3064900.0 5.57
2020-04-14 6.9 6.36 6.6 6.37 706500.0 6.37
2020-04-13 7.18 6.43 7.18 6.49 704700.0 6.49
2020-04-09 7.46 6.54 6.92 7.17 1216200.0 7.17
2020-04-08 7.24 6.63 7.1 6.69 2365200.0 6.69
2020-04-07 7.67 6.73 7.18 6.93 888700.0 6.93
2020-04-06 7.29 6.59 6.73 6.97 855200.0 6.97
2020-04-03 6.66 6.1 6.48 6.43 694100.0 6.43
2020-04-02 6.89 6.22 6.57 6.54 840900.0 6.54
2020-04-01 7.02 6.14 6.48 6.67 780700.0 6.67
2020-03-31 6.78 5.89 5.96 6.72 791100.0 6.72
2020-03-30 6.29 5.62 5.99 5.83 520200.0 5.83
2020-03-27 6.99 5.97 6.99 6.0 706600.0 6.0
2020-03-26 7.33 6.13 6.28 7.08 1156900.0 7.08
2020-03-25 6.88 5.88 6.54 6.11 994300.0 6.11
2020-03-24 7.03 6.23 6.92 6.38 816100.0 6.38
2020-03-23 6.95 5.59 6.35 6.65 872600.0 6.65
2020-03-20 7.71 5.74 7.42 6.28 2284600.0 6.28
2020-03-19 7.76 4.2 4.7 7.73 2681800.0 7.73
2020-03-18 5.18 2.61 3.0 4.68 3080700.0 4.68
2020-03-17 5.5 2.87 5.45 2.91 4780600.0 2.91
2020-03-16 8.21 5.21 7.62 5.33 2181800.0 5.33
2020-03-13 10.84 7.9 10.64 8.33 2459800.0 8.33
2020-03-12 11.86 9.97 10.9 10.05 1219200.0 10.05
2020-03-11 12.51 10.76 11.41 12.17 1441900.0 12.17
2020-03-10 12.15 10.88 12.1 11.61 661700.0 11.61
2020-03-09 12.79 11.63 12.5 11.76 720100.0 11.76
2020-03-06 13.93 12.42 13.26 13.57 1253000.0 13.57
2020-03-05 14.75 13.55 14.65 13.9 1176400.0 13.9
2020-03-04 14.96 14.03 14.13 14.94 1417800.0 14.94
2020-03-03 15.12 13.84 15.02 14.0 4673300.0 14.0
2020-03-02 14.5 13.62 14.5 13.95 2059300.0 13.95
2020-02-28 15.92 11.8 11.8 14.5 6687000.0 14.5
2020-02-27 13.03 9.46 10.05 12.07 4372100.0 12.07
2020-02-26 12.21 11.12 11.56 11.94 2098500.0 11.94
2020-02-25 11.75 10.59 11.12 11.53 2074300.0 11.53
2020-02-24 11.45 11.03 11.24 11.06 505900.0 11.06
2020-02-21 12.13 11.7 12.1 11.77 416000.0 11.77
2020-02-20 12.23 11.87 11.87 12.15 579800.0 12.15
2020-02-19 12.09 11.64 11.81 11.94 563300.0 11.94
2020-02-18 11.97 11.02 11.92 11.79 801200.0 11.79