Tutor Perini Corp.

TPC
🏛️ 美国 →
65.59
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.40 12.49 12.28 12.37 0.2M
2021-12-30 12.34 12.58 12.29 12.30 0.2M
2021-12-29 12.35 12.45 12.21 12.29 0.2M
2021-12-28 12.44 12.83 12.33 12.36 0.4M
2021-12-27 12.45 12.53 12.18 12.47 0.2M
2021-12-23 12.70 12.78 12.27 12.43 0.3M
2021-12-22 12.54 12.68 12.24 12.61 0.2M
2021-12-21 12.38 12.62 12.26 12.50 0.3M
2021-12-20 12.38 12.38 11.91 12.23 0.4M
2021-12-17 12.60 12.87 12.32 12.65 0.4M
2021-12-16 13.30 13.38 12.58 12.66 0.4M
2021-12-15 12.31 13.10 12.02 13.00 0.6M
2021-12-14 12.45 12.80 12.27 12.31 0.3M
2021-12-13 12.80 12.89 12.45 12.49 0.3M
2021-12-10 12.99 13.12 12.74 12.87 0.2M
2021-12-09 13.23 13.45 12.94 12.95 0.2M
2021-12-08 13.37 13.43 13.23 13.39 0.1M
2021-12-07 13.39 13.71 13.26 13.32 0.1M
2021-12-06 13.29 13.43 13.15 13.17 0.2M
2021-12-03 12.80 13.02 12.69 12.98 0.2M
2021-12-02 12.47 12.89 12.37 12.73 0.2M
2021-12-01 13.24 13.31 12.50 12.51 0.2M
2021-11-30 13.11 13.31 12.61 12.86 0.4M
2021-11-29 13.84 13.97 13.27 13.30 0.6M
2021-11-26 13.50 13.68 13.10 13.64 0.3M
2021-11-24 13.92 14.11 13.81 14.05 0.2M
2021-11-23 13.98 14.27 13.89 14.04 0.2M
2021-11-22 14.29 14.47 13.96 14.05 0.3M
2021-11-19 13.65 14.18 13.51 14.15 0.3M
2021-11-18 14.27 14.30 13.82 13.91 0.3M
2021-11-17 14.48 14.58 14.13 14.22 0.2M
2021-11-16 14.78 14.88 14.48 14.50 0.2M
2021-11-15 15.60 15.67 14.69 14.79 0.6M
2021-11-12 15.19 15.61 15.07 15.55 0.5M
2021-11-11 14.81 15.20 14.67 15.05 0.5M
2021-11-10 14.63 14.93 14.55 14.82 0.3M
2021-11-09 14.44 14.70 14.29 14.62 0.4M
2021-11-08 14.50 15.02 14.15 14.46 0.5M
2021-11-05 13.32 14.25 13.30 13.96 0.4M
2021-11-04 13.68 14.00 12.80 13.15 0.9M
2021-11-03 13.94 14.54 13.77 14.32 0.3M
2021-11-02 14.15 14.15 13.69 13.97 0.2M
2021-11-01 13.74 14.40 13.62 14.24 0.4M
2021-10-29 13.63 13.92 13.45 13.62 0.2M
2021-10-27 13.65 13.65 13.22 13.23 0.1M
2021-10-26 14.05 14.05 13.69 13.71 0.2M
2021-10-25 13.75 14.04 13.73 13.97 0.2M
2021-10-22 13.73 13.94 13.61 13.77 0.2M
2021-10-21 13.40 13.78 13.38 13.76 0.2M
2021-10-20 13.00 13.41 12.95 13.30 0.2M
2021-10-19 13.10 13.16 12.84 13.05 0.2M
2021-10-18 12.83 12.97 12.68 12.95 0.2M
2021-10-15 13.56 13.60 13.05 13.05 0.4M
2021-10-14 13.21 13.37 13.05 13.25 0.2M
2021-10-13 12.88 13.00 12.64 12.99 0.1M
2021-10-12 12.83 13.02 12.74 12.85 0.2M
2021-10-11 13.37 13.51 12.86 12.87 0.2M
2021-10-08 13.27 13.45 13.12 13.15 0.2M
2021-10-07 13.30 13.56 13.30 13.37 0.2M
2021-10-06 13.00 13.25 12.78 13.18 0.3M
2021-10-05 13.27 13.47 13.06 13.31 0.1M
2021-10-04 13.54 13.70 13.18 13.24 0.2M
2021-10-01 13.16 13.60 13.01 13.53 0.3M
2021-09-30 13.21 13.43 12.96 12.98 0.3M
2021-09-29 13.09 13.33 12.81 13.20 0.2M
2021-09-28 13.55 13.79 13.05 13.05 0.2M
2021-09-27 13.13 13.73 13.13 13.59 0.2M
2021-09-24 12.84 13.05 12.70 13.00 0.2M
2021-09-23 12.38 12.92 12.38 12.89 0.2M
2021-09-22 12.29 12.54 12.24 12.30 0.3M
2021-09-21 12.64 12.64 12.08 12.12 0.4M
2021-09-20 12.51 12.66 12.16 12.52 0.3M
2021-09-17 12.84 13.05 12.73 12.85 0.5M
2021-09-16 13.33 13.33 12.81 12.83 0.3M
2021-09-15 13.13 13.43 13.04 13.33 0.3M
2021-09-14 13.88 13.88 13.08 13.24 0.3M
2021-09-13 13.49 13.77 13.46 13.76 0.3M
2021-09-10 13.92 13.94 13.45 13.48 0.2M
2021-09-09 13.87 14.01 13.74 13.85 0.3M
2021-09-08 13.98 14.15 13.82 13.87 0.2M
2021-09-07 14.19 14.32 14.07 14.09 0.2M
2021-09-03 14.29 14.29 14.08 14.26 0.1M
2021-09-02 14.36 14.59 14.27 14.35 0.2M
2021-09-01 14.46 14.46 14.12 14.29 0.2M
2021-08-31 14.29 14.45 14.14 14.42 0.2M
2021-08-30 14.90 14.90 14.30 14.38 0.2M
2021-08-27 14.24 14.92 14.24 14.79 0.3M
2021-08-26 14.41 14.41 13.98 14.16 0.2M
2021-08-25 14.26 14.50 14.12 14.42 0.2M
2021-08-24 13.99 14.23 13.93 14.19 0.2M
2021-08-23 13.71 14.05 13.65 13.98 0.2M
2021-08-20 13.35 13.65 13.32 13.55 0.2M
2021-08-19 13.44 13.58 13.22 13.39 0.3M
2021-08-18 13.74 14.00 13.59 13.61 0.2M
2021-08-17 14.02 14.02 13.65 13.84 0.2M
2021-08-16 14.15 14.35 13.93 14.22 0.2M
2021-08-13 14.60 14.65 14.15 14.34 0.3M
2021-08-12 14.85 14.88 14.53 14.64 0.2M
2021-08-11 14.95 14.99 14.60 14.93 0.4M
2021-08-10 14.34 14.81 14.28 14.77 0.3M
2021-08-09 14.43 14.54 14.13 14.39 0.3M
2021-08-06 14.39 14.64 14.27 14.45 0.2M
2021-08-05 14.50 14.93 13.95 14.23 0.5M
2021-08-04 14.22 14.33 13.83 13.94 0.3M
2021-08-03 14.10 14.52 13.77 14.43 0.3M
2021-08-02 14.53 15.02 14.10 14.13 0.4M
2021-07-30 14.19 14.33 13.96 14.07 0.2M
2021-07-29 14.20 14.29 13.86 14.15 0.2M
2021-07-28 13.62 14.15 13.28 14.04 0.2M
2021-07-27 13.42 13.65 13.20 13.56 0.2M
2021-07-26 13.63 13.80 13.45 13.55 0.2M
2021-07-23 13.29 13.58 13.09 13.46 0.2M
2021-07-22 13.18 13.29 12.95 13.21 0.4M
2021-07-21 13.15 13.46 13.02 13.16 0.2M
2021-07-20 12.61 13.19 12.60 12.97 0.3M
2021-07-19 12.61 12.86 12.40 12.62 0.4M
2021-07-16 13.36 13.38 12.91 12.96 0.3M
2021-07-15 13.23 13.47 13.11 13.28 0.2M
2021-07-14 13.41 13.83 13.21 13.27 0.2M
2021-07-13 13.35 13.36 13.09 13.24 0.2M
2021-07-12 13.19 13.46 13.03 13.39 0.3M
2021-07-09 13.17 13.31 13.02 13.19 0.2M
2021-07-08 12.75 13.25 12.55 12.87 0.3M
2021-07-07 12.98 13.21 12.72 13.01 0.3M
2021-07-06 13.58 13.58 12.87 13.12 0.4M
2021-07-02 14.00 14.00 13.55 13.59 0.3M
2021-07-01 13.99 14.18 13.87 13.99 0.3M
2021-06-30 13.50 13.92 13.50 13.85 0.5M
2021-06-29 13.94 14.12 13.50 13.59 0.4M
2021-06-28 14.00 14.00 13.46 13.87 0.5M
2021-06-25 14.49 14.73 13.84 13.93 1.3M
2021-06-24 13.65 14.44 13.44 14.24 0.6M
2021-06-23 13.91 14.08 13.51 13.52 0.3M
2021-06-22 13.96 13.98 13.67 13.75 0.4M
2021-06-21 13.76 14.22 13.75 13.97 0.7M
2021-06-18 14.12 14.24 13.51 13.54 0.7M
2021-06-17 14.50 14.95 14.32 14.50 0.4M
2021-06-16 14.57 14.62 14.19 14.43 0.3M
2021-06-15 14.53 14.71 14.44 14.55 0.3M
2021-06-14 14.65 14.84 14.52 14.60 0.2M
2021-06-11 15.00 15.25 14.54 14.60 0.5M
2021-06-10 15.63 15.83 14.92 14.93 0.5M
2021-06-09 15.43 15.66 15.35 15.47 0.6M
2021-06-08 15.50 15.76 15.29 15.58 0.3M
2021-06-07 15.80 15.87 15.41 15.42 0.3M
2021-06-04 15.86 15.86 15.36 15.71 0.2M
2021-06-03 15.52 15.88 15.23 15.82 0.2M
2021-06-02 16.07 16.07 15.36 15.53 0.2M
2021-06-01 15.83 16.11 15.52 16.01 0.4M
2021-05-28 15.69 15.69 15.31 15.48 0.2M
2021-05-27 15.54 15.81 15.54 15.61 0.2M
2021-05-26 15.24 15.46 15.08 15.28 0.2M
2021-05-25 15.63 15.80 15.05 15.05 0.3M
2021-05-24 15.93 16.10 15.54 15.69 0.2M
2021-05-21 15.81 16.06 15.70 15.83 0.2M
2021-05-20 15.51 15.66 15.30 15.61 0.3M
2021-05-19 15.41 15.64 15.11 15.62 0.2M
2021-05-18 15.82 15.86 15.48 15.76 0.2M
2021-05-17 15.86 15.93 15.53 15.79 0.2M
2021-05-14 15.70 15.90 15.54 15.90 0.2M
2021-05-13 15.03 15.91 15.03 15.63 0.4M
2021-05-12 15.64 15.92 15.04 15.09 0.3M
2021-05-11 15.75 16.22 15.58 15.67 0.4M
2021-05-10 16.80 17.25 16.11 16.21 0.4M
2021-05-07 16.40 16.95 16.00 16.68 0.2M
2021-05-06 16.79 17.26 15.69 16.41 0.4M
2021-05-05 16.72 16.84 16.41 16.65 0.2M
2021-05-04 17.07 17.27 16.53 16.70 0.2M
2021-05-03 16.44 17.62 16.44 17.30 0.4M
2021-04-30 16.21 16.39 15.96 16.10 0.4M
2021-04-29 16.70 16.71 16.24 16.36 0.2M
2021-04-28 16.53 16.65 16.36 16.62 0.2M
2021-04-27 16.84 16.97 16.44 16.51 0.2M
2021-04-26 16.73 16.96 16.52 16.69 0.2M
2021-04-23 16.45 16.78 16.11 16.54 0.2M
2021-04-22 16.67 16.78 16.34 16.39 0.2M
2021-04-21 16.40 16.80 16.08 16.62 0.2M
2021-04-20 16.90 16.90 16.15 16.37 0.2M
2021-04-19 17.57 17.60 16.82 16.97 0.2M
2021-04-16 17.62 17.69 17.04 17.48 0.3M
2021-04-15 17.77 17.77 17.17 17.38 0.2M
2021-04-14 17.65 18.14 17.42 17.56 0.2M
2021-04-13 18.05 18.05 17.45 17.62 0.2M
2021-04-12 18.24 18.30 17.96 18.13 0.2M
2021-04-09 18.08 18.28 17.89 18.10 0.1M
2021-04-08 18.44 18.45 17.93 18.05 0.2M
2021-04-07 19.17 19.34 18.27 18.45 0.2M
2021-04-06 19.50 19.82 18.98 19.12 0.3M
2021-04-05 19.26 19.53 18.92 19.42 0.3M
2021-04-01 19.25 19.41 18.05 18.98 0.5M
2021-03-31 19.25 19.89 18.75 18.95 0.6M
2021-03-30 17.50 18.99 17.40 18.90 0.3M
2021-03-29 17.90 18.45 17.41 17.43 0.4M
2021-03-26 17.94 18.50 17.67 18.19 0.3M
2021-03-25 16.60 17.60 16.23 17.43 0.4M
2021-03-24 17.16 17.64 16.65 16.65 0.5M
2021-03-23 17.27 17.60 16.47 16.72 0.3M
2021-03-22 17.83 17.89 17.38 17.67 0.2M
2021-03-19 17.68 18.30 17.28 17.94 0.9M
2021-03-18 18.53 18.53 17.70 17.74 0.3M
2021-03-17 18.42 18.80 18.04 18.56 0.2M
2021-03-16 19.46 19.51 18.26 18.32 0.3M
2021-03-15 20.12 20.17 19.52 19.68 0.2M
2021-03-12 19.79 20.24 19.61 20.07 0.3M
2021-03-11 19.47 19.88 19.22 19.67 0.2M
2021-03-10 19.15 19.44 18.95 19.24 0.3M
2021-03-09 18.08 19.13 17.71 19.02 0.5M
2021-03-08 17.16 18.05 17.01 17.90 0.4M
2021-03-05 16.39 17.00 15.85 16.95 0.4M
2021-03-04 15.98 16.30 15.38 16.04 0.4M
2021-03-03 15.86 16.59 15.86 16.22 0.3M
2021-03-02 15.58 16.14 15.47 15.89 0.3M
2021-03-01 15.21 15.95 14.33 15.55 1.0M
2021-02-26 17.23 17.58 14.60 14.70 1.5M
2021-02-25 17.95 17.95 16.51 17.63 1.1M
2021-02-24 17.93 18.40 17.81 18.40 0.6M
2021-02-23 18.01 18.09 17.40 17.85 0.3M
2021-02-22 17.61 18.42 17.55 18.13 0.3M
2021-02-19 17.60 18.11 17.55 17.67 0.2M
2021-02-18 17.54 17.84 17.25 17.50 0.3M
2021-02-17 17.73 17.95 16.86 17.51 0.3M
2021-02-16 17.65 18.06 17.53 17.92 0.2M
2021-02-12 17.04 17.54 16.95 17.53 0.2M
2021-02-11 17.14 17.44 16.62 17.07 0.3M
2021-02-10 16.84 17.38 16.71 16.99 0.3M
2021-02-09 17.37 17.37 16.70 16.84 0.2M
2021-02-08 16.98 17.55 16.92 17.44 0.3M
2021-02-05 16.55 16.92 16.24 16.86 0.2M
2021-02-04 16.29 16.56 16.07 16.40 0.2M
2021-02-03 15.83 16.30 15.67 16.13 0.3M
2021-02-02 15.53 15.82 14.99 15.80 0.3M
2021-02-01 15.03 15.33 14.65 15.25 0.3M
2021-01-29 15.15 15.15 14.48 14.90 0.4M
2021-01-28 15.24 15.37 14.87 15.11 0.3M
2021-01-27 14.50 15.25 13.72 15.08 0.4M
2021-01-26 15.47 15.48 14.89 14.91 0.2M
2021-01-25 16.28 16.44 15.07 15.36 0.5M
2021-01-22 16.30 16.51 15.74 16.49 0.3M
2021-01-21 17.01 17.01 16.42 16.45 0.3M
2021-01-20 17.36 17.78 16.51 17.01 0.5M
2021-01-19 16.29 17.10 16.29 17.06 0.4M
2021-01-15 16.29 16.56 15.59 16.21 0.3M
2021-01-14 16.01 16.91 15.85 16.63 0.3M
2021-01-13 16.03 16.12 15.55 15.83 0.2M
2021-01-12 15.80 16.20 15.50 16.07 0.3M
2021-01-11 16.73 16.86 15.67 15.67 0.3M
2021-01-08 17.28 17.28 16.32 17.00 0.6M
2021-01-07 15.96 17.20 15.81 17.07 0.7M
2021-01-06 13.49 15.69 13.49 15.55 1.0M
2021-01-05 12.79 13.22 12.70 13.10 0.2M
2021-01-04 13.16 13.23 12.71 12.78 0.3M