NYSE - Delayed Quote • USD
Tutor Perini Corporation (TPC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 13.82 | 14.11 | 13.72 | 13.91 | 13.91 | 382,700 |
| Apr 23, 2024 | 13.61 | 14.00 | 13.56 | 13.98 | 13.98 | 306,200 |
| Apr 22, 2024 | 13.36 | 13.67 | 13.29 | 13.52 | 13.52 | 327,700 |
| Apr 19, 2024 | 13.31 | 13.62 | 13.15 | 13.28 | 13.28 | 1,239,100 |
| Apr 18, 2024 | 13.50 | 13.69 | 13.32 | 13.38 | 13.38 | 426,200 |
| Apr 17, 2024 | 13.92 | 14.05 | 13.36 | 13.43 | 13.43 | 512,300 |
| Apr 16, 2024 | 13.44 | 13.71 | 13.29 | 13.55 | 13.55 | 221,400 |
| Apr 15, 2024 | 14.25 | 14.62 | 13.56 | 13.63 | 13.63 | 476,300 |
| Apr 12, 2024 | 14.37 | 14.54 | 13.82 | 13.86 | 13.86 | 349,900 |
| Apr 11, 2024 | 14.40 | 14.50 | 14.11 | 14.42 | 14.42 | 327,400 |
| Apr 10, 2024 | 14.66 | 14.73 | 14.02 | 14.32 | 14.32 | 397,800 |
| Apr 9, 2024 | 15.38 | 15.57 | 14.96 | 15.08 | 15.08 | 356,800 |
| Apr 8, 2024 | 15.70 | 15.82 | 15.13 | 15.29 | 15.29 | 296,300 |
| Apr 5, 2024 | 15.39 | 15.86 | 15.36 | 15.67 | 15.67 | 575,400 |
| Apr 4, 2024 | 15.86 | 16.33 | 15.30 | 15.39 | 15.39 | 560,800 |
| Apr 3, 2024 | 14.54 | 15.94 | 14.54 | 15.84 | 15.84 | 805,200 |
| Apr 2, 2024 | 14.47 | 14.81 | 14.40 | 14.70 | 14.70 | 294,400 |
| Apr 1, 2024 | 14.50 | 14.88 | 14.50 | 14.80 | 14.80 | 414,300 |
| Mar 28, 2024 | 14.34 | 14.69 | 14.33 | 14.46 | 14.46 | 597,100 |
| Mar 27, 2024 | 14.09 | 14.37 | 13.91 | 14.34 | 14.34 | 350,700 |
| Mar 26, 2024 | 14.08 | 14.20 | 13.92 | 13.94 | 13.94 | 281,300 |
| Mar 25, 2024 | 13.89 | 14.00 | 13.55 | 13.94 | 13.94 | 307,800 |
| Mar 22, 2024 | 13.92 | 14.12 | 13.72 | 13.84 | 13.84 | 381,200 |
| Mar 21, 2024 | 13.58 | 13.82 | 13.45 | 13.67 | 13.67 | 453,600 |
| Mar 20, 2024 | 12.99 | 13.64 | 12.97 | 13.52 | 13.52 | 412,000 |
| Mar 19, 2024 | 12.85 | 13.30 | 12.77 | 13.12 | 13.12 | 567,400 |
| Mar 18, 2024 | 12.78 | 13.17 | 12.70 | 12.91 | 12.91 | 462,300 |
| Mar 15, 2024 | 12.34 | 12.83 | 12.26 | 12.80 | 12.80 | 1,576,000 |
| Mar 14, 2024 | 12.49 | 12.87 | 12.30 | 12.44 | 12.44 | 433,000 |
| Mar 13, 2024 | 12.62 | 12.84 | 12.51 | 12.68 | 12.68 | 340,500 |
| Mar 12, 2024 | 13.00 | 13.00 | 12.31 | 12.60 | 12.60 | 383,400 |
| Mar 11, 2024 | 13.12 | 13.39 | 12.69 | 12.91 | 12.91 | 459,200 |
| Mar 8, 2024 | 12.15 | 12.78 | 12.10 | 12.71 | 12.71 | 592,100 |
| Mar 7, 2024 | 11.56 | 11.70 | 11.44 | 11.63 | 11.63 | 184,400 |
| Mar 6, 2024 | 11.33 | 11.50 | 11.13 | 11.30 | 11.30 | 269,600 |
| Mar 5, 2024 | 11.46 | 11.87 | 11.23 | 11.36 | 11.36 | 285,200 |
| Mar 4, 2024 | 11.93 | 12.35 | 11.60 | 11.61 | 11.61 | 384,500 |
| Mar 1, 2024 | 11.43 | 12.05 | 11.18 | 11.85 | 11.85 | 462,500 |
| Feb 29, 2024 | 10.60 | 12.39 | 10.32 | 11.33 | 11.33 | 1,397,600 |
| Feb 28, 2024 | 9.03 | 9.41 | 9.03 | 9.24 | 9.24 | 185,100 |
| Feb 27, 2024 | 9.25 | 9.34 | 9.05 | 9.06 | 9.06 | 253,100 |
| Feb 26, 2024 | 9.06 | 9.21 | 9.01 | 9.15 | 9.15 | 146,500 |
| Feb 23, 2024 | 8.80 | 9.12 | 8.79 | 9.09 | 9.09 | 174,800 |
| Feb 22, 2024 | 8.80 | 8.99 | 8.73 | 8.84 | 8.84 | 125,900 |
| Feb 21, 2024 | 8.81 | 8.89 | 8.68 | 8.82 | 8.82 | 146,000 |
| Feb 20, 2024 | 9.05 | 9.10 | 8.80 | 8.88 | 8.88 | 146,700 |
| Feb 16, 2024 | 9.18 | 9.35 | 9.07 | 9.23 | 9.23 | 112,800 |
| Feb 15, 2024 | 9.10 | 9.35 | 8.99 | 9.34 | 9.34 | 183,300 |
| Feb 14, 2024 | 8.63 | 9.05 | 8.63 | 9.03 | 9.03 | 171,600 |
| Feb 13, 2024 | 8.94 | 8.94 | 8.45 | 8.47 | 8.47 | 188,900 |
| Feb 12, 2024 | 8.95 | 9.26 | 8.95 | 9.19 | 9.19 | 157,700 |
| Feb 9, 2024 | 8.83 | 8.92 | 8.70 | 8.91 | 8.91 | 158,800 |
| Feb 8, 2024 | 8.80 | 8.96 | 8.78 | 8.86 | 8.86 | 100,100 |
| Feb 7, 2024 | 8.95 | 8.95 | 8.71 | 8.82 | 8.82 | 113,300 |
| Feb 6, 2024 | 8.71 | 8.91 | 8.71 | 8.90 | 8.90 | 103,600 |
| Feb 5, 2024 | 8.78 | 8.78 | 8.52 | 8.70 | 8.70 | 137,100 |
| Feb 2, 2024 | 9.01 | 9.03 | 8.74 | 8.85 | 8.85 | 175,700 |
| Feb 1, 2024 | 9.00 | 9.17 | 8.87 | 9.14 | 9.14 | 190,700 |
| Jan 31, 2024 | 9.00 | 9.47 | 8.95 | 8.96 | 8.96 | 640,800 |
| Jan 30, 2024 | 9.02 | 9.16 | 8.88 | 8.97 | 8.97 | 412,400 |
| Jan 29, 2024 | 8.81 | 9.08 | 8.72 | 9.06 | 9.06 | 378,300 |
| Jan 26, 2024 | 8.92 | 8.97 | 8.67 | 8.82 | 8.82 | 303,400 |
| Jan 25, 2024 | 8.72 | 8.88 | 8.65 | 8.84 | 8.84 | 264,900 |
| Jan 24, 2024 | 8.60 | 8.74 | 8.47 | 8.53 | 8.53 | 110,700 |
| Jan 23, 2024 | 8.62 | 8.64 | 8.34 | 8.49 | 8.49 | 189,600 |
| Jan 22, 2024 | 8.25 | 8.50 | 8.24 | 8.49 | 8.49 | 203,700 |
| Jan 19, 2024 | 8.16 | 8.22 | 7.83 | 8.14 | 8.14 | 600,800 |
| Jan 18, 2024 | 8.37 | 8.37 | 7.98 | 8.08 | 8.08 | 213,800 |
| Jan 17, 2024 | 8.51 | 8.56 | 8.12 | 8.33 | 8.33 | 241,800 |
| Jan 16, 2024 | 8.70 | 8.77 | 8.62 | 8.73 | 8.73 | 117,700 |
| Jan 12, 2024 | 9.06 | 9.06 | 8.79 | 8.83 | 8.83 | 86,700 |
| Jan 11, 2024 | 8.97 | 9.07 | 8.82 | 8.89 | 8.89 | 141,000 |
| Jan 10, 2024 | 8.70 | 9.03 | 8.70 | 9.03 | 9.03 | 111,500 |
| Jan 9, 2024 | 8.99 | 9.00 | 8.57 | 8.75 | 8.75 | 186,400 |
| Jan 8, 2024 | 8.89 | 9.16 | 8.89 | 9.08 | 9.08 | 181,200 |
| Jan 5, 2024 | 8.70 | 9.02 | 8.61 | 8.90 | 8.90 | 400,300 |
| Jan 4, 2024 | 8.90 | 8.98 | 8.71 | 8.77 | 8.77 | 200,700 |
| Jan 3, 2024 | 8.94 | 8.98 | 8.79 | 8.79 | 8.79 | 201,500 |
| Jan 2, 2024 | 9.01 | 9.07 | 8.94 | 9.04 | 9.04 | 142,200 |
| Dec 29, 2023 | 9.08 | 9.35 | 9.05 | 9.10 | 9.10 | 149,900 |
| Dec 28, 2023 | 9.06 | 9.28 | 8.97 | 9.10 | 9.10 | 269,400 |
| Dec 27, 2023 | 9.01 | 9.26 | 9.00 | 9.10 | 9.10 | 152,600 |
| Dec 26, 2023 | 8.85 | 9.20 | 8.77 | 9.02 | 9.02 | 194,000 |
| Dec 22, 2023 | 8.73 | 8.88 | 8.72 | 8.81 | 8.81 | 108,000 |
| Dec 21, 2023 | 8.53 | 8.71 | 8.53 | 8.70 | 8.70 | 108,700 |
| Dec 20, 2023 | 8.72 | 8.96 | 8.51 | 8.53 | 8.53 | 176,800 |
| Dec 19, 2023 | 8.67 | 8.91 | 8.52 | 8.78 | 8.78 | 374,600 |
| Dec 18, 2023 | 8.88 | 8.91 | 8.62 | 8.66 | 8.66 | 211,900 |
| Dec 15, 2023 | 9.00 | 9.15 | 8.80 | 8.85 | 8.85 | 420,000 |
| Dec 14, 2023 | 8.97 | 9.10 | 8.79 | 8.96 | 8.96 | 193,700 |
| Dec 13, 2023 | 8.47 | 8.79 | 8.33 | 8.79 | 8.79 | 208,200 |
| Dec 12, 2023 | 8.29 | 8.51 | 8.21 | 8.45 | 8.45 | 186,900 |
| Dec 11, 2023 | 8.44 | 8.49 | 8.29 | 8.31 | 8.31 | 229,000 |
| Dec 8, 2023 | 8.51 | 8.71 | 8.41 | 8.42 | 8.42 | 135,100 |
| Dec 7, 2023 | 8.44 | 8.66 | 8.41 | 8.54 | 8.54 | 132,800 |
| Dec 6, 2023 | 8.59 | 8.77 | 8.44 | 8.46 | 8.46 | 233,600 |
| Dec 5, 2023 | 8.77 | 8.77 | 8.45 | 8.53 | 8.53 | 211,800 |
| Dec 4, 2023 | 8.50 | 8.80 | 8.10 | 8.77 | 8.77 | 248,700 |
| Dec 1, 2023 | 8.30 | 8.67 | 8.27 | 8.49 | 8.49 | 166,200 |
| Nov 30, 2023 | 8.43 | 8.55 | 8.30 | 8.37 | 8.37 | 142,200 |
| Nov 29, 2023 | 8.24 | 8.44 | 8.24 | 8.34 | 8.34 | 147,800 |
| Nov 28, 2023 | 8.24 | 8.30 | 8.06 | 8.17 | 8.17 | 218,500 |
| Nov 27, 2023 | 8.28 | 8.36 | 8.25 | 8.36 | 8.36 | 103,600 |
| Nov 24, 2023 | 8.20 | 8.39 | 8.13 | 8.36 | 8.36 | 49,700 |
| Nov 22, 2023 | 8.13 | 8.38 | 8.08 | 8.14 | 8.14 | 220,600 |
| Nov 21, 2023 | 8.05 | 8.23 | 7.97 | 8.13 | 8.13 | 99,200 |
| Nov 20, 2023 | 8.27 | 8.27 | 8.05 | 8.11 | 8.11 | 105,900 |
| Nov 17, 2023 | 7.87 | 8.21 | 7.84 | 8.19 | 8.19 | 225,500 |
| Nov 16, 2023 | 8.04 | 8.04 | 7.74 | 7.79 | 7.79 | 157,300 |
| Nov 15, 2023 | 8.40 | 8.45 | 8.02 | 8.04 | 8.04 | 201,500 |
| Nov 14, 2023 | 8.22 | 8.33 | 7.96 | 8.31 | 8.31 | 255,600 |
| Nov 13, 2023 | 7.43 | 8.05 | 7.23 | 7.91 | 7.91 | 293,500 |
| Nov 10, 2023 | 7.24 | 7.51 | 6.86 | 7.35 | 7.35 | 394,800 |
| Nov 9, 2023 | 7.65 | 7.83 | 7.26 | 7.36 | 7.36 | 243,400 |
| Nov 8, 2023 | 7.50 | 7.60 | 7.47 | 7.59 | 7.59 | 173,900 |
| Nov 7, 2023 | 7.41 | 7.55 | 7.26 | 7.46 | 7.46 | 142,500 |
| Nov 6, 2023 | 7.28 | 7.55 | 7.17 | 7.52 | 7.52 | 206,700 |
| Nov 3, 2023 | 7.25 | 7.47 | 7.12 | 7.31 | 7.31 | 276,500 |
| Nov 2, 2023 | 7.18 | 7.27 | 6.90 | 7.13 | 7.13 | 202,600 |
| Nov 1, 2023 | 7.14 | 7.14 | 6.86 | 7.07 | 7.07 | 180,900 |
| Oct 31, 2023 | 7.12 | 7.26 | 7.05 | 7.21 | 7.21 | 113,200 |
| Oct 30, 2023 | 7.14 | 7.17 | 6.97 | 7.10 | 7.10 | 108,300 |
| Oct 27, 2023 | 7.17 | 7.23 | 6.95 | 7.00 | 7.00 | 213,300 |
| Oct 26, 2023 | 7.14 | 7.34 | 7.00 | 7.20 | 7.20 | 174,200 |
| Oct 25, 2023 | 7.05 | 7.14 | 6.97 | 7.11 | 7.11 | 195,500 |
| Oct 24, 2023 | 7.22 | 7.24 | 6.96 | 7.12 | 7.12 | 156,400 |
| Oct 23, 2023 | 6.93 | 7.17 | 6.85 | 7.11 | 7.11 | 319,300 |
| Oct 20, 2023 | 7.15 | 7.27 | 6.87 | 6.95 | 6.95 | 567,100 |
| Oct 19, 2023 | 7.25 | 7.30 | 6.89 | 6.99 | 6.99 | 231,900 |
| Oct 18, 2023 | 7.47 | 7.47 | 7.17 | 7.28 | 7.28 | 280,100 |
| Oct 17, 2023 | 7.37 | 7.62 | 7.30 | 7.54 | 7.54 | 151,900 |
| Oct 16, 2023 | 7.45 | 7.53 | 7.37 | 7.41 | 7.41 | 155,400 |
| Oct 13, 2023 | 7.61 | 7.65 | 7.27 | 7.32 | 7.32 | 111,800 |
| Oct 12, 2023 | 7.78 | 7.78 | 7.54 | 7.61 | 7.61 | 125,600 |
| Oct 11, 2023 | 7.78 | 7.87 | 7.65 | 7.74 | 7.74 | 124,400 |
| Oct 10, 2023 | 7.51 | 7.79 | 7.51 | 7.73 | 7.73 | 156,500 |
| Oct 9, 2023 | 7.49 | 7.60 | 7.37 | 7.50 | 7.50 | 198,200 |
| Oct 6, 2023 | 7.48 | 7.70 | 7.42 | 7.57 | 7.57 | 122,600 |
| Oct 5, 2023 | 7.65 | 7.74 | 7.39 | 7.54 | 7.54 | 180,700 |
| Oct 4, 2023 | 7.54 | 7.73 | 7.48 | 7.68 | 7.68 | 185,700 |
| Oct 3, 2023 | 7.76 | 7.76 | 7.60 | 7.61 | 7.61 | 112,200 |
| Oct 2, 2023 | 7.79 | 7.82 | 7.63 | 7.79 | 7.79 | 182,900 |
| Sep 29, 2023 | 8.02 | 8.02 | 7.78 | 7.83 | 7.83 | 168,800 |
| Sep 28, 2023 | 7.96 | 8.06 | 7.87 | 7.87 | 7.87 | 141,300 |
| Sep 27, 2023 | 7.82 | 7.98 | 7.74 | 7.94 | 7.94 | 198,000 |
| Sep 26, 2023 | 7.67 | 7.87 | 7.62 | 7.75 | 7.75 | 169,600 |
| Sep 25, 2023 | 7.76 | 7.91 | 7.66 | 7.71 | 7.71 | 111,800 |
| Sep 22, 2023 | 7.81 | 7.94 | 7.80 | 7.81 | 7.81 | 204,900 |
| Sep 21, 2023 | 7.87 | 7.93 | 7.76 | 7.81 | 7.81 | 134,900 |
| Sep 20, 2023 | 7.99 | 8.30 | 7.99 | 8.02 | 8.02 | 152,500 |
| Sep 19, 2023 | 7.90 | 8.03 | 7.81 | 7.93 | 7.93 | 162,000 |
| Sep 18, 2023 | 7.95 | 8.26 | 7.91 | 7.97 | 7.97 | 222,200 |
| Sep 15, 2023 | 7.96 | 8.00 | 7.77 | 7.88 | 7.88 | 1,147,800 |
| Sep 14, 2023 | 8.09 | 8.21 | 7.92 | 8.02 | 8.02 | 233,300 |
| Sep 13, 2023 | 8.04 | 8.20 | 7.77 | 8.05 | 8.05 | 267,700 |
| Sep 12, 2023 | 8.33 | 8.40 | 7.87 | 7.88 | 7.88 | 239,300 |
| Sep 11, 2023 | 8.26 | 8.35 | 8.22 | 8.32 | 8.32 | 212,900 |
| Sep 8, 2023 | 8.16 | 8.23 | 8.00 | 8.19 | 8.19 | 207,600 |
| Sep 7, 2023 | 8.50 | 8.50 | 7.95 | 8.13 | 8.13 | 676,800 |
| Sep 6, 2023 | 8.59 | 8.71 | 8.50 | 8.66 | 8.66 | 225,000 |
| Sep 5, 2023 | 8.81 | 8.81 | 8.26 | 8.58 | 8.58 | 412,100 |
| Sep 1, 2023 | 8.92 | 9.11 | 8.84 | 8.85 | 8.85 | 137,500 |
| Aug 31, 2023 | 8.88 | 8.97 | 8.77 | 8.89 | 8.89 | 237,200 |
| Aug 30, 2023 | 8.79 | 9.06 | 8.79 | 8.83 | 8.83 | 235,400 |
| Aug 29, 2023 | 8.98 | 8.98 | 8.70 | 8.83 | 8.83 | 163,900 |
| Aug 28, 2023 | 8.96 | 9.06 | 8.96 | 9.01 | 9.01 | 193,500 |
| Aug 25, 2023 | 8.93 | 9.02 | 8.72 | 8.94 | 8.94 | 248,100 |
| Aug 24, 2023 | 8.90 | 9.27 | 8.82 | 8.91 | 8.91 | 191,700 |
| Aug 23, 2023 | 8.86 | 9.09 | 8.81 | 8.98 | 8.98 | 157,800 |
| Aug 22, 2023 | 8.60 | 8.95 | 8.59 | 8.88 | 8.88 | 247,200 |
| Aug 21, 2023 | 8.40 | 8.53 | 8.29 | 8.52 | 8.52 | 165,600 |
| Aug 18, 2023 | 8.15 | 8.42 | 8.15 | 8.36 | 8.36 | 274,800 |
| Aug 17, 2023 | 8.46 | 8.57 | 8.22 | 8.26 | 8.26 | 184,800 |
| Aug 16, 2023 | 8.65 | 8.80 | 8.43 | 8.45 | 8.45 | 146,500 |
| Aug 15, 2023 | 8.70 | 8.76 | 8.56 | 8.67 | 8.67 | 146,800 |
| Aug 14, 2023 | 8.70 | 8.87 | 8.47 | 8.81 | 8.81 | 199,900 |
| Aug 11, 2023 | 8.73 | 8.91 | 8.72 | 8.76 | 8.76 | 131,700 |
| Aug 10, 2023 | 8.93 | 9.09 | 8.59 | 8.81 | 8.81 | 291,300 |
| Aug 9, 2023 | 9.28 | 9.28 | 8.86 | 8.88 | 8.88 | 244,900 |
| Aug 8, 2023 | 8.32 | 9.32 | 8.23 | 9.30 | 9.30 | 307,600 |
| Aug 7, 2023 | 8.04 | 8.33 | 7.95 | 8.30 | 8.30 | 203,400 |
| Aug 4, 2023 | 8.08 | 8.16 | 6.59 | 8.04 | 8.04 | 606,800 |
| Aug 3, 2023 | 8.29 | 8.45 | 8.13 | 8.36 | 8.36 | 190,800 |
| Aug 2, 2023 | 8.52 | 8.63 | 8.32 | 8.37 | 8.37 | 179,300 |
| Aug 1, 2023 | 8.45 | 8.73 | 8.32 | 8.69 | 8.69 | 244,000 |
| Jul 31, 2023 | 8.30 | 8.48 | 8.27 | 8.45 | 8.45 | 199,800 |
| Jul 28, 2023 | 8.37 | 8.48 | 8.19 | 8.27 | 8.27 | 202,700 |
| Jul 27, 2023 | 8.50 | 8.58 | 8.08 | 8.30 | 8.30 | 247,200 |
| Jul 26, 2023 | 8.41 | 8.55 | 8.33 | 8.49 | 8.49 | 272,200 |
| Jul 25, 2023 | 8.33 | 8.48 | 8.25 | 8.42 | 8.42 | 213,700 |
| Jul 24, 2023 | 8.05 | 8.44 | 8.05 | 8.42 | 8.42 | 268,300 |
| Jul 21, 2023 | 8.34 | 8.34 | 7.93 | 8.05 | 8.05 | 836,700 |
| Jul 20, 2023 | 8.22 | 8.57 | 8.16 | 8.27 | 8.27 | 367,700 |
| Jul 19, 2023 | 7.96 | 8.54 | 7.89 | 8.25 | 8.25 | 520,500 |
| Jul 18, 2023 | 7.38 | 7.84 | 7.30 | 7.82 | 7.82 | 240,400 |
| Jul 17, 2023 | 7.30 | 7.43 | 7.19 | 7.38 | 7.38 | 200,700 |
| Jul 14, 2023 | 7.55 | 7.59 | 7.20 | 7.31 | 7.31 | 170,400 |
| Jul 13, 2023 | 7.66 | 7.66 | 7.47 | 7.57 | 7.57 | 151,100 |
| Jul 12, 2023 | 7.60 | 7.70 | 7.51 | 7.62 | 7.62 | 195,600 |
| Jul 11, 2023 | 7.41 | 7.58 | 7.30 | 7.55 | 7.55 | 259,300 |
| Jul 10, 2023 | 7.43 | 7.54 | 7.33 | 7.38 | 7.38 | 248,400 |
| Jul 7, 2023 | 6.98 | 7.55 | 6.92 | 7.47 | 7.47 | 561,400 |
| Jul 6, 2023 | 6.82 | 7.07 | 6.60 | 6.98 | 6.98 | 322,200 |
| Jul 5, 2023 | 7.16 | 7.23 | 6.94 | 6.96 | 6.96 | 228,900 |
| Jul 3, 2023 | 7.06 | 7.28 | 7.06 | 7.21 | 7.21 | 154,000 |
| Jun 30, 2023 | 7.00 | 7.20 | 6.99 | 7.15 | 7.15 | 403,900 |
| Jun 29, 2023 | 6.54 | 6.96 | 6.50 | 6.93 | 6.93 | 271,500 |
| Jun 28, 2023 | 6.45 | 6.55 | 6.42 | 6.55 | 6.55 | 200,400 |
| Jun 27, 2023 | 6.38 | 6.50 | 6.31 | 6.47 | 6.47 | 198,300 |
| Jun 26, 2023 | 6.55 | 6.71 | 6.35 | 6.36 | 6.36 | 266,900 |
| Jun 23, 2023 | 6.54 | 6.80 | 6.45 | 6.60 | 6.60 | 578,900 |
| Jun 22, 2023 | 6.51 | 6.73 | 6.39 | 6.70 | 6.70 | 287,900 |
| Jun 21, 2023 | 6.48 | 6.63 | 6.41 | 6.51 | 6.51 | 245,200 |
| Jun 20, 2023 | 6.49 | 6.57 | 6.38 | 6.50 | 6.50 | 307,500 |
| Jun 16, 2023 | 6.96 | 6.97 | 6.57 | 6.59 | 6.59 | 1,230,000 |
| Jun 15, 2023 | 6.78 | 7.02 | 6.75 | 6.85 | 6.85 | 254,000 |
| Jun 14, 2023 | 7.04 | 7.18 | 6.82 | 6.85 | 6.85 | 379,900 |
| Jun 13, 2023 | 6.98 | 7.19 | 6.98 | 7.05 | 7.05 | 337,000 |
| Jun 12, 2023 | 6.79 | 7.14 | 6.73 | 6.98 | 6.98 | 341,700 |
| Jun 9, 2023 | 6.88 | 6.92 | 6.73 | 6.80 | 6.80 | 219,000 |
| Jun 8, 2023 | 6.93 | 6.96 | 6.58 | 6.91 | 6.91 | 372,800 |
| Jun 7, 2023 | 6.81 | 7.20 | 6.81 | 6.95 | 6.95 | 408,200 |
| Jun 6, 2023 | 6.32 | 6.82 | 6.31 | 6.75 | 6.75 | 478,900 |
| Jun 5, 2023 | 6.33 | 6.36 | 6.03 | 6.31 | 6.31 | 355,800 |
| Jun 2, 2023 | 5.86 | 6.32 | 5.86 | 6.31 | 6.31 | 501,500 |
| Jun 1, 2023 | 5.50 | 5.79 | 5.38 | 5.72 | 5.72 | 473,800 |
| May 31, 2023 | 5.65 | 5.74 | 5.24 | 5.40 | 5.40 | 1,426,800 |
| May 30, 2023 | 5.93 | 6.00 | 5.66 | 5.67 | 5.67 | 271,000 |
| May 26, 2023 | 5.93 | 6.02 | 5.82 | 5.93 | 5.93 | 230,600 |
| May 25, 2023 | 5.84 | 5.99 | 5.79 | 5.93 | 5.93 | 247,400 |
| May 24, 2023 | 6.05 | 6.05 | 5.78 | 5.88 | 5.88 | 255,500 |
| May 23, 2023 | 5.95 | 6.35 | 5.95 | 6.07 | 6.07 | 449,000 |
| May 22, 2023 | 6.08 | 6.28 | 5.83 | 6.00 | 6.00 | 374,300 |
| May 19, 2023 | 6.28 | 6.28 | 5.82 | 5.85 | 5.85 | 259,400 |
| May 18, 2023 | 5.62 | 6.26 | 5.61 | 6.18 | 6.18 | 511,200 |
| May 17, 2023 | 5.24 | 5.73 | 5.11 | 5.66 | 5.66 | 437,800 |
| May 16, 2023 | 5.21 | 5.28 | 5.06 | 5.18 | 5.18 | 527,100 |
| May 15, 2023 | 5.46 | 5.49 | 5.23 | 5.26 | 5.26 | 254,300 |
| May 12, 2023 | 5.58 | 5.70 | 5.43 | 5.47 | 5.47 | 265,100 |
| May 11, 2023 | 5.35 | 5.64 | 5.31 | 5.57 | 5.57 | 336,000 |
| May 10, 2023 | 5.55 | 5.58 | 5.36 | 5.47 | 5.47 | 404,500 |
| May 9, 2023 | 5.38 | 5.47 | 5.23 | 5.42 | 5.42 | 369,600 |
| May 8, 2023 | 6.03 | 6.14 | 5.40 | 5.47 | 5.47 | 381,700 |
| May 5, 2023 | 5.08 | 6.04 | 4.90 | 5.92 | 5.92 | 747,300 |
| May 4, 2023 | 5.88 | 5.98 | 5.67 | 5.86 | 5.86 | 427,500 |
| May 3, 2023 | 5.70 | 6.11 | 5.68 | 5.92 | 5.92 | 473,300 |
| May 2, 2023 | 5.56 | 5.69 | 5.42 | 5.63 | 5.63 | 462,600 |
| May 1, 2023 | 5.29 | 6.75 | 5.29 | 5.70 | 5.70 | 726,200 |
| Apr 28, 2023 | 5.14 | 5.35 | 5.14 | 5.30 | 5.30 | 313,000 |
| Apr 27, 2023 | 5.17 | 5.40 | 5.09 | 5.14 | 5.14 | 473,000 |
| Apr 26, 2023 | 5.26 | 5.39 | 5.07 | 5.14 | 5.14 | 360,000 |
| Apr 25, 2023 | 5.43 | 5.62 | 5.29 | 5.35 | 5.35 | 411,700 |
Related Tickers
GVA Granite Construction Incorporated
54.44
-0.84%
ORN Orion Group Holdings, Inc.
7.96
+4.46%
PRIM Primoris Services Corporation
45.01
-0.88%
MYRG MYR Group Inc.
164.60
+0.13%
MTRX Matrix Service Company
11.54
-0.09%
GLDD Great Lakes Dredge & Dock Corporation
7.44
-2.49%
STN Stantec Inc.
80.97
+0.11%
ROAD Construction Partners, Inc.
50.96
-1.37%
STRL Sterling Infrastructure, Inc.
100.97
-0.57%
TTEK Tetra Tech, Inc.
189.29
+0.19%