Tutor Perini Corporation TPC
NYSE · Vereinigte Staaten · Industriedienstleistungen
$82,52-1,88 (-2,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82,52 | -2,23 % | $84,45 | $85,21 | $82,36 | 363,90K |
| 2026-09-29 | $84,40 | +0,50 % | $84,51 | $86,06 | $83,47 | 317,70K |
| 2026-09-28 | $83,98 | +0,01 % | $83,88 | $85,46 | $83,58 | 396,10K |
| 2026-09-25 | $83,97 | +0,78 % | $83,75 | $84,72 | $83,05 | 224,60K |
| 2026-09-24 | $83,32 | -1,23 % | $83,20 | $84,54 | $82,35 | 277,10K |
| 2026-09-23 | $84,36 | -1,64 % | $84,76 | $85,35 | $83,80 | 200,20K |
| 2026-09-22 | $85,77 | -0,29 % | $85,94 | $87,56 | $84,15 | 433,00K |
| 2026-09-21 | $86,02 | +1,20 % | $85,58 | $86,87 | $84,20 | 307,90K |
| 2026-09-18 | $85,00 | -0,78 % | $86,08 | $86,84 | $84,72 | 1,74M |
| 2026-09-17 | $85,67 | -0,21 % | $87,68 | $88,01 | $84,50 | 414,50K |
| 2026-09-16 | $85,85 | +0,82 % | $86,67 | $86,85 | $84,77 | 448,10K |
| 2026-09-15 | $85,15 | +0,76 % | $85,49 | $86,62 | $84,09 | 384,90K |
| 2026-09-14 | $84,51 | -5,18 % | $86,00 | $87,24 | $84,15 | 438,90K |
| 2026-09-11 | $89,13 | +3,36 % | $87,60 | $89,61 | $87,36 | 389,80K |
| 2026-09-10 | $86,23 | -2,10 % | $87,00 | $87,97 | $85,84 | 483,10K |
| 2026-09-09 | $88,08 | -1,61 % | $89,16 | $90,79 | $87,55 | 324,90K |
| 2026-09-08 | $89,52 | +1,49 % | $89,16 | $90,35 | $86,98 | 299,30K |
| 2026-09-04 | $88,21 | +1,02 % | $87,90 | $90,03 | $87,11 | 308,90K |
| 2026-09-03 | $87,32 | -0,52 % | $87,88 | $88,95 | $86,61 | 371,40K |
| 2026-09-02 | $87,78 | +1,43 % | $86,80 | $88,38 | $86,11 | 394,00K |
| 2026-09-01 | $86,54 | -2,24 % | $88,05 | $89,87 | $86,08 | 373,80K |
| 2026-08-31 | $88,52 | -0,36 % | $88,84 | $90,26 | $88,38 | 578,90K |
| 2026-08-28 | $88,84 | -3,38 % | $91,89 | $92,48 | $88,53 | 410,20K |
| 2026-08-27 | $91,95 | +3,91 % | $89,50 | $92,54 | $88,99 | 546,20K |
| 2026-08-26 | $88,49 | +1,33 % | $87,53 | $88,76 | $86,98 | 541,60K |
| 2026-08-25 | $87,33 | -1,12 % | $90,60 | $90,65 | $86,47 | 339,30K |
| 2026-08-24 | $88,32 | -3,23 % | $90,93 | $91,27 | $88,13 | 419,10K |
| 2026-08-21 | $91,27 | +1,01 % | $91,33 | $91,63 | $89,74 | 463,80K |
| 2026-08-20 | $90,36 | +0,03 % | $90,16 | $90,58 | $88,24 | 553,20K |
| 2026-08-19 | $90,33 | -1,53 % | $93,11 | $93,14 | $86,39 | 382,00K |
| 2026-08-18 | $91,73 | -5,65 % | $95,18 | $95,72 | $91,67 | 284,80K |
| 2026-08-17 | $97,22 | +0,41 % | $96,82 | $98,18 | $95,39 | 437,50K |
| 2026-08-14 | $96,82 | +2,27 % | $95,53 | $97,85 | $95,53 | 301,60K |
| 2026-08-13 | $94,67 | -1,53 % | $97,58 | $97,58 | $94,54 | 309,10K |
| 2026-08-12 | $96,14 | -1,43 % | $98,99 | $100,01 | $95,82 | 476,80K |
| 2026-08-11 | $97,53 | -1,00 % | $100,00 | $102,25 | $97,35 | 438,30K |
| 2026-08-10 | $98,52 | -0,60 % | $99,97 | $100,83 | $98,38 | 662,90K |
| 2026-08-07 | $99,11 | +3,49 % | $96,77 | $99,57 | $93,62 | 1,03M |
| 2026-08-06 | $95,77 | +13,27 % | $94,82 | $102,30 | $91,55 | 1,27M |
| 2026-08-05 | $84,55 | -1,35 % | $86,38 | $87,65 | $84,24 | 652,60K |
| 2026-08-04 | $85,71 | -0,02 % | $87,34 | $87,50 | $85,00 | 439,30K |
| 2026-08-03 | $85,73 | +2,36 % | $83,41 | $86,49 | $82,93 | 463,60K |
| 2026-07-31 | $83,75 | +0,56 % | $84,97 | $85,36 | $83,28 | 451,50K |
| 2026-07-30 | $83,28 | +8,61 % | $80,00 | $83,87 | $79,65 | 718,00K |
| 2026-07-29 | $76,68 | -6,46 % | $81,51 | $82,32 | $76,48 | 668,50K |
| 2026-07-28 | $81,98 | -4,42 % | $84,06 | $84,06 | $80,64 | 774,60K |
| 2026-07-27 | $85,77 | -1,15 % | $86,02 | $88,35 | $83,35 | 1,16M |
| 2026-07-24 | $86,77 | -1,02 % | $87,15 | $88,22 | $85,73 | 973,40K |
| 2026-07-23 | $87,66 | +0,76 % | $86,59 | $88,48 | $86,40 | 8,22M |
| 2026-07-22 | $87,00 | +0,25 % | $86,01 | $88,43 | $85,71 | 1,15M |
| 2026-07-21 | $86,78 | +7,75 % | $85,75 | $88,50 | $84,96 | 2,03M |
| 2026-07-20 | $80,54 | +2,44 % | $79,76 | $81,06 | $79,07 | 306,70K |
| 2026-07-17 | $78,62 | -0,34 % | $76,10 | $79,45 | $75,10 | 636,40K |
| 2026-07-16 | $78,89 | -0,50 % | $77,78 | $79,46 | $76,89 | 434,50K |
| 2026-07-15 | $79,29 | +1,95 % | $77,73 | $79,63 | $76,42 | 363,60K |
| 2026-07-14 | $77,77 | +4,05 % | $76,48 | $78,18 | $76,27 | 544,60K |
| 2026-07-13 | $74,74 | -1,52 % | $74,19 | $75,42 | $74,16 | 329,80K |
| 2026-07-10 | $75,89 | +1,21 % | $74,82 | $76,50 | $73,50 | 342,60K |
| 2026-07-09 | $74,98 | -0,68 % | $77,63 | $77,63 | $74,62 | 613,00K |
| 2026-07-08 | $75,49 | +0,83 % | $74,45 | $76,18 | $74,03 | 359,50K |
| 2026-07-07 | $74,87 | -6,31 % | $78,14 | $78,14 | $73,35 | 685,10K |
| 2026-07-06 | $79,91 | +4,12 % | $76,91 | $80,90 | $76,84 | 404,40K |
| 2026-07-02 | $76,75 | -3,47 % | $79,50 | $80,58 | $75,63 | 490,60K |
| 2026-07-01 | $79,51 | -4,17 % | $81,53 | $81,53 | $77,78 | 694,50K |
| 2026-06-30 | $82,97 | +1,33 % | $81,60 | $84,00 | $81,06 | 533,20K |
| 2026-06-29 | $81,88 | +2,95 % | $78,87 | $82,68 | $78,52 | 539,60K |
| 2026-06-26 | $79,53 | -2,49 % | $80,36 | $80,70 | $78,19 | 2,25M |
| 2026-06-25 | $81,56 | -0,97 % | $83,78 | $85,17 | $80,45 | 470,00K |
| 2026-06-24 | $82,36 | +1,68 % | $81,27 | $85,72 | $81,27 | 606,00K |
| 2026-06-23 | $81,00 | -0,61 % | $78,24 | $81,67 | $77,00 | 526,40K |
| 2026-06-22 | $81,50 | +4,50 % | $78,18 | $81,61 | $78,09 | 665,80K |
| 2026-06-18 | $77,99 | +0,13 % | $78,88 | $80,00 | $76,96 | 971,60K |
| 2026-06-17 | $77,89 | +2,23 % | $77,39 | $79,11 | $77,25 | 348,10K |
| 2026-06-16 | $76,19 | -0,47 % | $77,11 | $78,68 | $76,05 | 438,90K |
| 2026-06-15 | $76,55 | +2,18 % | $77,01 | $77,90 | $75,64 | 464,80K |
| 2026-06-12 | $74,92 | +1,78 % | $74,25 | $76,15 | $73,86 | 338,90K |
| 2026-06-11 | $73,61 | +7,12 % | $70,08 | $73,70 | $69,70 | 578,30K |
| 2026-06-10 | $68,72 | -3,86 % | $71,78 | $72,56 | $68,61 | 297,10K |
| 2026-06-09 | $71,48 | -0,90 % | $72,98 | $74,48 | $69,69 | 391,10K |
| 2026-06-08 | $72,13 | +2,27 % | $71,69 | $72,69 | $69,63 | 424,90K |
| 2026-06-05 | $70,53 | -2,56 % | $71,81 | $72,09 | $70,00 | 407,30K |
| 2026-06-04 | $72,38 | +0,17 % | $71,18 | $72,80 | $70,72 | 411,10K |
| 2026-06-03 | $72,26 | -2,73 % | $74,30 | $74,69 | $71,90 | 351,20K |
| 2026-06-02 | $74,29 | +0,04 % | $74,88 | $76,23 | $73,71 | 524,50K |
| 2026-06-01 | $74,26 | +3,87 % | $70,33 | $74,54 | $70,00 | 966,30K |
| 2026-05-29 | $71,49 | -2,43 % | $73,40 | $73,65 | $70,63 | 655,90K |
| 2026-05-28 | $73,27 | -1,61 % | $73,83 | $74,10 | $72,15 | 634,10K |
| 2026-05-27 | $74,47 | -0,27 % | $75,20 | $76,16 | $73,96 | 548,00K |
| 2026-05-26 | $74,67 | +2,63 % | $74,50 | $76,16 | $73,60 | 411,20K |
| 2026-05-22 | $72,76 | -2,83 % | $75,24 | $75,91 | $72,24 | 415,80K |