Tutor Perini Corporation (TPC)

TPC
🏛️ États-Unis →
65.43
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 65.38 65.38 64.91 64.91 14.1K
09:35 65.10 65.10 64.95 64.95 2.1K
09:36 64.85 64.85 64.85 64.85 0.3K
09:37 64.92 64.92 64.92 64.92 1.2K
09:40 64.85 64.85 64.85 64.85 0.3K
09:41 64.80 64.96 64.80 64.96 1.2K
09:42 64.76 64.76 64.76 64.76 0.2K
09:45 64.77 64.77 64.77 64.77 0.2K
09:46 64.78 64.78 64.77 64.77 0.7K
09:47 64.54 64.70 64.54 64.70 0.8K
09:49 64.78 64.78 64.78 64.78 1.2K
09:50 65.08 65.08 65.08 65.08 1.1K
09:52 65.00 65.17 65.00 65.17 2.4K
09:54 65.27 65.39 65.27 65.39 1.7K
09:55 65.17 65.17 65.17 65.17 1.2K
09:57 65.15 65.20 65.15 65.20 1.8K
10:00 65.07 65.07 65.07 65.07 1.4K
10:01 65.20 65.20 65.20 65.20 0.1K
10:02 65.20 65.20 65.15 65.15 1.2K
10:03 65.06 65.06 65.06 65.06 0.3K
10:04 64.88 64.88 64.88 64.88 1.3K
10:06 64.92 64.96 64.92 64.92 1.1K
10:07 64.68 64.68 64.68 64.68 0.3K
10:08 64.63 64.63 64.63 64.63 0.2K
10:09 64.78 64.78 64.78 64.78 1.7K
10:11 64.91 65.14 64.90 65.14 1.0K
10:13 64.88 64.88 64.88 64.88 0.2K
10:15 64.91 64.91 64.91 64.91 0.7K
10:18 64.89 64.93 64.89 64.93 3.0K
10:20 64.97 64.97 64.97 64.97 0.9K
10:23 64.51 64.51 64.51 64.51 0.4K
10:24 64.64 64.64 64.64 64.64 0.1K
10:25 64.64 64.69 64.64 64.69 0.2K
10:26 64.69 64.69 64.69 64.69 0.2K
10:27 64.91 64.91 64.74 64.79 1.9K
10:28 64.61 64.61 64.61 64.61 0.5K
10:31 64.62 64.62 64.48 64.48 0.9K
10:32 64.52 64.52 64.52 64.52 2.0K
10:36 64.51 64.51 64.51 64.51 1.9K
10:40 64.78 64.78 64.78 64.78 2.1K
10:47 64.28 64.28 64.28 64.28 0.2K
10:48 64.28 64.28 64.22 64.22 1.2K
10:49 64.22 64.23 64.22 64.22 1.8K
10:50 64.22 64.22 64.22 64.22 1.6K
10:51 64.22 64.22 64.22 64.22 1.2K
10:57 64.24 64.24 64.24 64.24 0.4K
10:58 64.30 64.30 64.30 64.30 1.4K
10:59 64.19 64.19 64.19 64.19 1.5K
11:01 64.26 64.26 64.26 64.26 0.4K
11:06 64.26 64.35 64.26 64.35 1.0K
11:09 64.24 64.24 64.24 64.24 0.2K
11:10 64.32 64.33 64.32 64.33 0.8K
11:11 64.35 64.35 64.35 64.35 0.4K
11:13 64.34 64.34 64.27 64.27 1.1K
11:15 64.24 64.24 64.21 64.21 0.7K
11:16 64.21 64.27 64.21 64.27 1.5K
11:19 64.32 64.32 64.32 64.32 1.4K
11:22 64.49 64.49 64.49 64.49 0.4K
11:24 64.50 64.50 64.50 64.50 1.6K
11:29 64.52 64.52 64.52 64.52 2.7K
11:31 64.53 64.53 64.53 64.53 0.5K
11:32 64.47 64.47 64.47 64.47 0.3K
11:34 64.41 64.41 64.41 64.41 0.2K
11:35 64.50 64.50 64.46 64.46 1.0K
11:37 64.50 64.50 64.50 64.50 0.5K
11:38 64.42 64.42 64.42 64.42 0.3K
11:40 64.51 64.51 64.46 64.46 0.4K
11:41 64.46 64.46 64.46 64.46 1.4K
11:46 64.57 64.57 64.57 64.57 0.7K
11:50 64.43 64.43 64.43 64.43 0.7K
11:51 64.30 64.42 64.30 64.42 0.4K
11:52 64.36 64.36 64.28 64.28 1.2K
11:56 64.23 64.23 64.23 64.23 4.1K
12:10 64.02 64.02 64.02 64.02 0.6K
12:12 64.06 64.06 64.06 64.06 0.8K
12:15 64.16 64.16 64.16 64.16 1.2K
12:20 64.20 64.20 64.20 64.20 1.0K
12:23 64.20 64.20 64.20 64.20 0.6K
12:26 64.08 64.08 64.08 64.08 1.0K
12:29 64.09 64.09 64.09 64.08 1.5K
12:33 64.01 64.01 64.01 64.01 1.0K
12:34 64.09 64.09 64.09 64.09 0.9K
12:35 64.10 64.10 64.10 64.10 2.0K
12:40 64.10 64.10 64.10 64.10 1.5K
12:43 64.12 64.12 64.12 64.12 1.9K
12:52 64.21 64.21 64.21 64.21 0.5K
12:53 64.25 64.25 64.25 64.25 0.6K
12:57 64.23 64.23 64.23 64.23 0.2K
12:58 64.28 64.28 64.28 64.28 0.1K
12:59 64.44 64.44 64.44 64.44 2.2K
13:00 64.45 64.45 64.45 64.44 1.4K
13:03 64.40 64.40 64.40 64.40 1.8K
13:12 64.31 64.31 64.31 64.31 1.8K
13:14 64.30 64.30 64.30 64.30 0.1K
13:15 64.30 64.30 64.30 64.30 0.6K
13:17 64.38 64.38 64.38 64.38 1.4K
13:22 64.32 64.32 64.32 64.32 1.8K
13:24 64.37 64.37 64.37 64.37 1.5K
13:28 64.34 64.34 64.34 64.34 0.2K
13:29 64.38 64.38 64.38 64.38 1.2K
13:33 64.42 64.42 64.42 64.41 0.5K
13:34 64.39 64.39 64.39 64.39 0.7K
13:35 64.35 64.40 64.35 64.40 3.5K
13:39 64.39 64.39 64.39 64.39 0.3K
13:41 64.43 64.43 64.43 64.43 2.8K
13:49 64.37 64.37 64.37 64.37 0.1K
13:50 64.36 64.40 64.36 64.40 0.4K
13:51 64.41 64.41 64.41 64.41 1.5K
13:54 64.22 64.22 64.22 64.22 1.1K
13:59 64.32 64.32 64.29 64.29 3.9K
14:06 64.13 64.13 64.13 64.13 0.7K
14:07 64.18 64.18 64.18 64.18 0.8K
14:08 64.11 64.11 64.11 64.11 1.0K
14:12 64.15 64.18 64.15 64.18 0.7K
14:13 64.21 64.21 64.21 64.21 0.2K
14:14 64.21 64.23 64.21 64.23 2.8K
14:19 64.32 64.32 64.32 64.32 0.4K
14:20 64.31 64.31 64.31 64.31 0.6K
14:21 64.33 64.33 64.33 64.33 0.5K
14:22 64.44 64.44 64.42 64.42 2.7K
14:24 64.40 64.40 64.40 64.40 0.4K
14:25 64.47 64.47 64.47 64.47 0.4K
14:27 64.42 64.45 64.42 64.45 1.3K
14:28 64.41 64.41 64.41 64.41 0.6K
14:29 64.41 64.41 64.41 64.41 2.1K
14:32 64.44 64.44 64.44 64.44 0.6K
14:33 64.49 64.49 64.49 64.49 0.9K
14:35 64.56 64.56 64.56 64.56 0.1K
14:36 64.52 64.52 64.52 64.52 0.8K
14:38 64.51 64.51 64.51 64.51 3.0K
14:44 64.41 64.41 64.41 64.41 2.0K
14:46 64.40 64.40 64.40 64.40 0.9K
14:48 64.35 64.35 64.35 64.35 4.6K
14:49 64.34 64.34 64.34 64.34 0.5K
14:50 64.33 64.33 64.33 64.33 0.4K
14:51 64.34 64.34 64.34 64.34 0.9K
14:53 64.34 64.34 64.34 64.34 0.3K
14:54 64.29 64.29 64.25 64.25 1.7K
14:55 64.25 64.25 64.25 64.25 0.3K
14:56 64.23 64.23 64.23 64.23 0.3K
14:57 64.32 64.34 64.32 64.33 1.7K
14:58 64.38 64.40 64.38 64.40 1.7K
14:59 64.46 64.46 64.46 64.46 0.7K
15:00 64.46 64.50 64.46 64.50 1.4K
15:03 64.50 64.50 64.50 64.50 0.5K
15:04 64.49 64.49 64.49 64.49 1.1K
15:05 64.46 64.46 64.46 64.46 0.7K
15:06 64.44 64.46 64.44 64.45 3.7K
15:10 64.42 64.42 64.42 64.42 0.4K
15:11 64.46 64.46 64.46 64.46 0.5K
15:13 64.50 64.50 64.49 64.49 0.7K
15:14 64.49 64.49 64.49 64.49 2.2K
15:20 64.60 64.60 64.60 64.60 1.1K
15:22 64.60 64.60 64.60 64.60 0.7K
15:23 64.56 64.56 64.56 64.56 0.5K
15:24 64.56 64.56 64.51 64.51 1.6K
15:26 64.60 64.60 64.59 64.58 1.8K
15:27 64.68 64.69 64.68 64.69 2.0K
15:28 64.65 64.65 64.65 64.65 1.1K
15:29 64.69 64.69 64.69 64.69 0.6K
15:31 64.62 64.62 64.62 64.61 0.8K
15:33 64.72 64.72 64.72 64.72 0.8K
15:34 64.71 64.71 64.71 64.71 0.7K
15:35 64.65 64.65 64.64 64.65 2.8K
15:36 64.66 64.66 64.66 64.66 0.4K
15:37 64.66 64.66 64.66 64.66 0.8K
15:38 64.66 64.66 64.66 64.66 3.5K
15:42 64.62 64.65 64.62 64.65 0.9K
15:43 64.65 64.65 64.57 64.57 2.0K
15:44 64.59 64.59 64.59 64.58 1.2K
15:45 64.62 64.62 64.62 64.62 0.6K
15:46 64.65 64.65 64.65 64.65 0.6K
15:47 64.62 64.65 64.60 64.60 1.6K
15:48 64.58 64.58 64.58 64.58 1.0K
15:49 64.64 64.68 64.64 64.68 2.7K
15:50 64.71 64.71 64.60 64.60 3.0K
15:51 64.64 64.64 64.54 64.54 1.9K
15:52 64.58 64.63 64.58 64.63 1.7K
15:53 64.52 64.52 64.50 64.50 4.9K
15:54 64.50 64.50 64.47 64.49 1.4K
15:55 64.49 64.49 64.37 64.37 7.4K
15:56 64.38 64.43 64.38 64.40 4.8K
15:57 64.40 64.68 64.40 64.68 7.2K
15:58 64.61 64.64 64.55 64.64 8.3K
15:59 64.68 64.70 64.65 64.67 64.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 65.20 65.54 64.40 65.43 0.5M
2025-09-26 65.00 65.42 64.01 64.67 0.3M
2025-09-25 63.86 64.72 62.75 64.33 0.5M
2025-09-24 66.95 67.41 64.30 64.78 0.5M
2025-09-23 66.98 68.09 66.50 66.54 0.5M
2025-09-22 65.00 66.99 64.00 66.81 0.5M
2025-09-19 66.46 66.74 65.36 65.48 0.9M
2025-09-18 63.68 66.66 63.53 66.22 1.1M
2025-09-17 64.46 65.05 63.27 63.62 0.6M
2025-09-16 64.40 64.45 63.26 63.88 0.4M
2025-09-15 64.64 65.60 64.10 64.22 0.6M
2025-09-12 62.39 65.00 62.00 63.96 0.6M
2025-09-11 62.91 63.48 62.26 62.89 0.4M
2025-09-10 61.69 62.51 61.16 62.46 0.4M
2025-09-09 62.20 62.63 59.94 60.47 0.4M
2025-09-08 63.45 63.76 61.77 61.83 0.7M
2025-09-05 61.35 62.65 59.67 62.63 0.6M
2025-09-04 59.40 61.00 59.03 61.00 0.5M
2025-09-03 59.54 59.97 58.73 59.03 0.6M
2025-09-02 57.35 59.19 56.62 59.13 0.5M
2025-08-29 59.79 59.79 58.17 58.94 0.4M
2025-08-28 59.18 60.41 58.99 59.93 0.7M
2025-08-27 58.01 58.86 57.90 58.79 0.3M
2025-08-26 58.64 59.32 58.24 58.99 0.6M
2025-08-25 58.54 61.00 58.48 58.52 0.8M
2025-08-22 57.01 59.30 56.83 58.43 0.6M
2025-08-21 56.02 57.27 55.79 57.02 0.5M
2025-08-20 56.03 56.24 53.83 55.99 0.7M
2025-08-19 57.03 57.34 55.45 56.02 0.5M
2025-08-18 57.00 57.75 56.82 57.44 0.5M
2025-08-15 57.11 57.16 55.17 56.75 0.5M
2025-08-14 57.33 57.76 56.43 57.25 0.5M
2025-08-13 59.25 59.85 56.60 57.75 0.8M
2025-08-12 57.49 59.24 56.83 58.77 0.9M
2025-08-11 57.30 58.86 56.31 56.60 1.2M
2025-08-08 56.20 57.92 54.84 56.41 1.1M
2025-08-07 63.87 63.96 54.78 55.07 2.7M
2025-08-06 47.32 47.50 46.51 47.28 0.6M
2025-08-05 47.40 48.26 46.35 47.66 0.6M
2025-08-04 46.20 47.07 45.56 46.18 0.6M
2025-08-01 46.42 46.42 43.52 45.65 0.7M
2025-07-31 47.39 48.72 47.04 48.15 0.7M
2025-07-30 47.72 47.80 46.92 47.65 0.6M
2025-07-29 48.39 49.04 46.74 46.91 0.6M
2025-07-28 48.35 48.48 47.43 47.63 0.7M
2025-07-25 48.69 49.69 47.87 47.91 0.5M
2025-07-24 49.23 49.26 48.20 48.29 0.5M
2025-07-23 48.94 49.93 48.35 49.17 0.4M
2025-07-22 48.50 48.95 46.84 48.51 0.5M
2025-07-21 50.31 50.31 48.31 48.97 0.7M
2025-07-18 51.00 51.98 49.94 50.08 0.7M
2025-07-17 50.76 51.67 50.53 50.89 1.0M
2025-07-16 49.29 51.01 48.80 50.77 0.9M
2025-07-15 49.63 49.82 48.44 48.83 0.7M
2025-07-14 48.47 49.62 48.27 49.51 0.6M
2025-07-11 47.93 49.14 47.61 48.98 0.6M
2025-07-10 48.03 48.65 47.17 48.06 0.6M
2025-07-09 47.98 48.00 46.88 47.45 0.5M
2025-07-08 47.86 48.00 46.45 47.15 0.8M
2025-07-07 48.01 48.71 47.25 47.99 0.6M
2025-07-03 47.68 48.79 47.40 48.18 0.3M
2025-07-02 46.43 47.69 45.97 47.46 1.1M
2025-07-01 46.67 46.97 45.27 46.36 0.9M
2025-06-30 46.97 47.76 46.15 46.78 0.8M
2025-06-27 45.90 47.38 44.98 46.85 1.3M
2025-06-26 45.23 46.00 44.32 45.89 1.4M
2025-06-25 44.68 44.78 43.53 44.08 0.6M
2025-06-24 43.93 44.72 43.18 44.53 0.5M
2025-06-23 42.20 43.43 42.00 43.30 0.7M
2025-06-20 42.49 42.63 41.16 42.46 0.8M
2025-06-18 41.87 42.83 41.38 41.98 0.4M
2025-06-17 42.14 42.79 41.76 41.89 0.8M
2025-06-16 42.60 43.94 42.45 42.70 0.9M
2025-06-13 41.88 42.40 41.39 42.08 0.5M
2025-06-12 41.58 42.78 41.25 42.72 0.6M
2025-06-11 40.61 42.19 40.42 41.79 1.0M
2025-06-10 40.61 40.88 39.44 40.41 0.7M
2025-06-09 41.10 41.10 39.65 40.56 0.6M
2025-06-06 39.32 40.73 38.64 40.59 1.3M
2025-06-05 38.75 39.15 38.18 38.89 0.6M
2025-06-04 38.59 39.39 37.99 38.61 1.1M
2025-06-03 37.76 39.15 37.11 38.45 0.9M
2025-06-02 36.90 37.85 36.50 37.83 0.5M
2025-05-30 36.95 37.03 36.22 36.88 0.5M
2025-05-29 37.42 37.77 36.62 37.18 0.4M
2025-05-28 36.89 37.67 36.44 37.45 0.9M
2025-05-27 36.50 37.17 36.31 36.90 0.7M
2025-05-23 34.87 36.17 34.82 35.82 0.5M
2025-05-22 35.51 35.51 34.32 35.18 0.7M
2025-05-21 36.23 36.86 35.45 35.58 0.5M
2025-05-20 36.22 36.86 35.83 36.38 0.9M
2025-05-19 35.92 36.49 35.48 36.17 0.8M
2025-05-16 36.32 37.08 36.05 36.73 0.5M
2025-05-15 35.81 36.53 35.42 36.35 0.6M
2025-05-14 35.98 36.90 35.38 36.05 1.5M
2025-05-13 35.00 36.37 34.88 35.83 0.7M
2025-05-12 33.64 35.31 32.82 35.09 1.2M
2025-05-09 30.29 32.74 29.80 32.71 1.2M
2025-05-08 28.78 30.29 25.36 29.87 1.5M
2025-05-07 23.42 24.25 22.97 23.63 0.9M
2025-05-06 22.55 23.52 22.44 23.37 0.4M
2025-05-05 22.72 23.24 22.63 22.76 0.3M
2025-05-02 22.45 23.36 22.20 22.94 0.3M
2025-05-01 21.89 22.65 21.41 22.02 0.4M
2025-04-30 21.03 21.55 20.51 21.46 0.4M
2025-04-29 21.15 22.13 20.87 21.77 0.4M
2025-04-28 21.72 22.10 20.91 21.31 0.5M
2025-04-25 20.97 21.95 20.85 21.88 0.4M
2025-04-24 20.70 21.57 20.60 21.25 0.8M
2025-04-23 21.05 21.74 20.42 20.48 0.6M
2025-04-22 20.17 20.75 19.75 20.18 0.8M
2025-04-21 20.91 20.91 18.34 19.79 1.3M
2025-04-17 21.63 21.81 20.97 21.12 1.5M
2025-04-16 21.19 22.10 21.09 21.75 0.7M
2025-04-15 21.85 22.44 21.30 21.44 0.3M
2025-04-14 21.46 22.17 20.85 21.81 0.9M
2025-04-11 20.72 21.01 19.90 20.90 0.5M
2025-04-10 21.25 21.80 20.18 20.78 0.4M
2025-04-09 19.50 22.92 19.42 22.13 0.6M
2025-04-08 21.29 21.38 19.35 19.63 0.5M
2025-04-07 18.94 21.69 18.94 20.03 1.0M
2025-04-04 20.39 20.87 18.77 20.39 0.8M
2025-04-03 21.92 22.65 21.27 21.63 0.6M
2025-04-02 22.67 23.83 22.45 23.49 0.3M
2025-04-01 23.06 23.71 22.79 23.18 0.4M
2025-03-31 22.88 23.25 22.36 23.18 0.8M
2025-03-28 24.18 24.66 23.48 23.52 0.4M
2025-03-27 25.00 25.17 24.12 24.18 0.3M
2025-03-26 25.71 26.34 24.87 25.05 0.4M
2025-03-25 25.34 26.11 25.06 25.67 0.4M
2025-03-24 25.26 25.86 24.82 25.34 0.4M
2025-03-21 25.00 25.38 24.39 24.53 1.4M
2025-03-20 25.07 25.96 25.07 25.57 0.3M
2025-03-19 24.75 26.11 24.70 25.72 0.3M
2025-03-18 25.42 25.72 24.90 25.14 0.4M
2025-03-17 25.35 26.05 25.33 25.63 0.3M
2025-03-14 25.29 25.72 24.89 25.60 0.3M
2025-03-13 25.60 25.89 24.53 24.65 0.3M
2025-03-12 25.71 26.60 25.23 25.46 0.5M
2025-03-11 24.24 25.72 24.24 25.02 0.7M
2025-03-10 25.41 26.27 24.05 24.34 0.6M
2025-03-07 26.07 27.17 25.17 26.58 0.6M
2025-03-06 26.94 27.49 26.12 26.25 0.6M
2025-03-05 27.81 27.90 26.62 27.47 0.8M
2025-03-04 27.26 28.42 26.80 27.53 0.7M
2025-03-03 29.04 29.35 27.58 27.96 1.0M
2025-02-28 24.77 30.04 24.02 29.39 1.9M
2025-02-27 23.00 23.04 21.73 21.87 0.7M
2025-02-26 23.07 23.63 22.75 23.14 0.6M
2025-02-25 21.81 22.75 21.57 22.64 0.7M
2025-02-24 22.46 22.46 21.46 21.51 0.8M
2025-02-21 23.89 23.92 22.00 22.04 0.4M
2025-02-20 23.23 24.72 23.22 23.28 0.6M
2025-02-19 22.69 23.20 22.51 23.14 0.3M
2025-02-18 23.45 23.72 22.55 22.97 0.4M
2025-02-14 23.38 23.69 23.05 23.69 0.4M
2025-02-13 23.69 23.84 22.78 23.27 0.3M
2025-02-12 23.47 23.90 23.25 23.47 0.3M
2025-02-11 23.81 24.14 23.51 24.06 0.3M
2025-02-10 24.39 24.39 23.75 24.11 0.5M
2025-02-07 24.54 24.65 24.00 24.15 0.4M
2025-02-06 23.85 24.66 23.49 24.45 0.4M
2025-02-05 23.86 24.40 23.30 23.65 0.5M
2025-02-04 22.94 23.68 22.55 23.46 0.5M
2025-02-03 23.35 24.11 22.72 22.74 0.4M
2025-01-31 24.83 24.83 23.37 24.09 2.5M
2025-01-30 24.70 24.94 24.00 24.61 0.5M
2025-01-29 24.31 24.83 24.01 24.29 0.5M
2025-01-28 24.85 25.16 23.00 24.10 0.9M
2025-01-27 25.32 25.33 23.71 24.30 1.4M
2025-01-24 26.19 26.68 24.50 26.00 0.5M
2025-01-23 26.82 27.50 26.58 26.66 0.6M
2025-01-22 27.68 28.25 27.07 27.16 0.4M
2025-01-21 25.80 27.47 25.62 27.41 0.7M
2025-01-17 25.23 26.04 25.23 25.40 2.1M
2025-01-16 24.74 25.22 24.48 24.57 0.5M
2025-01-15 24.82 25.00 24.31 24.72 0.5M
2025-01-14 24.32 24.70 23.94 24.31 0.5M
2025-01-13 23.54 24.10 23.42 23.89 0.4M
2025-01-10 24.34 24.34 23.58 23.91 0.4M
2025-01-08 24.21 24.52 23.47 24.50 0.6M
2025-01-07 25.31 25.65 23.60 24.49 0.5M
2025-01-06 25.21 26.24 25.12 25.22 0.4M
2025-01-03 24.34 24.93 24.28 24.78 0.3M
2025-01-02 24.48 24.88 23.84 24.16 0.4M