Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tutor Perini Corp (NY: TPC )

19.68 +0.08 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.54 10.62 10.10 10.14 260,252 -0.34(-3.24%)
May 27, 2022 10.18 10.54 10.13 10.48 237,977 +0.43(+4.28%)
May 26, 2022 9.940 10.19 9.940 10.05 177,370 +0.11(+1.11%)
May 25, 2022 9.770 10.20 9.708 9.940 278,704 +0.16(+1.64%)
May 24, 2022 9.710 9.800 9.345 9.780 269,198 +0.08(+0.82%)
May 23, 2022 9.850 9.950 9.650 9.700 264,646 -0.10(-1.02%)
May 20, 2022 10.17 10.17 9.455 9.800 453,468 -0.21(-2.10%)
May 19, 2022 10.09 10.34 9.980 10.01 427,101 -0.21(-2.05%)
May 18, 2022 10.19 10.83 10.04 10.22 428,504 +0.27(+2.71%)
May 17, 2022 9.800 10.07 9.800 9.950 296,680 +0.28(+2.90%)
May 16, 2022 9.450 9.760 9.370 9.670 205,522 +0.16(+1.68%)
May 13, 2022 9.500 9.650 9.480 9.510 149,993 +0.15(+1.60%)
May 12, 2022 9.360 9.470 9.205 9.360 218,571 -0.04(-0.43%)
May 11, 2022 9.560 9.680 9.300 9.400 243,581 -0.15(-1.57%)
May 10, 2022 9.750 9.810 9.380 9.550 305,194 +0.08(+0.84%)
May 09, 2022 9.720 9.805 9.365 9.470 301,228 -0.28(-2.87%)
May 06, 2022 9.660 9.870 9.610 9.750 314,233 +0.10(+1.04%)
May 05, 2022 9.120 10.08 9.120 9.650 566,104 +0.07(+0.73%)
May 04, 2022 9.440 9.590 9.310 9.580 133,596 +0.23(+2.46%)
May 03, 2022 9.410 9.510 9.260 9.350 117,580 +0.01(+0.11%)
May 02, 2022 9.320 9.480 9.100 9.340 200,768 +0.07(+0.76%)
Apr 29, 2022 9.340 9.580 9.220 9.270 209,573 -0.07(-0.75%)
Apr 28, 2022 9.230 9.400 9.060 9.340 217,260 +0.14(+1.52%)
Apr 27, 2022 9.160 9.570 9.140 9.200 260,883 +0.09(+0.99%)
Apr 26, 2022 9.330 9.370 9.080 9.110 245,020 -0.30(-3.19%)
Apr 25, 2022 9.340 9.450 9.080 9.410 295,942 -0.12(-1.26%)
Apr 22, 2022 9.800 9.810 9.480 9.530 271,385 -0.35(-3.54%)
Apr 21, 2022 10.25 10.25 9.760 9.880 187,117 -0.22(-2.18%)
Apr 20, 2022 10.20 10.34 10.07 10.10 171,983 -0.02(-0.20%)
Apr 19, 2022 10.08 10.25 10.04 10.12 168,611 +0.04(+0.40%)
Apr 18, 2022 10.31 10.44 10.06 10.08 145,657 -0.23(-2.23%)
Apr 14, 2022 10.22 10.37 10.16 10.31 149,237 +0.14(+1.38%)
Apr 13, 2022 10.15 10.26 10.00 10.17 245,580 -0.02(-0.20%)
Apr 12, 2022 10.21 10.38 10.07 10.19 163,549 +0.07(+0.69%)
Apr 11, 2022 10.11 10.34 10.01 10.12 144,287 +0.07(+0.70%)
Apr 08, 2022 10.07 10.32 10.03 10.05 342,832 -0.04(-0.40%)
Apr 07, 2022 10.24 10.24 9.820 10.09 264,407 +0.34(+3.49%)
Apr 06, 2022 9.850 9.897 9.690 9.750 218,816 -0.25(-2.50%)
Apr 05, 2022 10.42 10.55 9.960 10.00 234,013 -0.52(-4.94%)
Apr 04, 2022 10.85 10.87 10.35 10.52 147,505 -0.22(-2.05%)
Apr 01, 2022 10.86 10.94 10.53 10.74 247,086 -0.06(-0.56%)
Mar 31, 2022 10.45 10.81 10.43 10.80 386,228 +0.36(+3.45%)
Mar 30, 2022 10.72 10.81 10.43 10.44 211,035 -0.30(-2.79%)
Mar 29, 2022 10.49 10.83 10.48 10.74 210,901 +0.36(+3.47%)
Mar 28, 2022 10.30 10.40 10.15 10.38 186,044 +0.07(+0.68%)
Mar 25, 2022 10.12 10.39 10.07 10.31 237,371 +0.19(+1.88%)
Mar 24, 2022 10.07 10.15 9.870 10.12 185,095 +0.11(+1.10%)
Mar 23, 2022 10.01 10.13 9.950 10.01 266,620 -0.16(-1.57%)
Mar 22, 2022 10.32 10.48 10.14 10.17 223,919 -0.03(-0.29%)
Mar 21, 2022 10.36 10.45 10.15 10.20 198,437 -0.18(-1.73%)
Mar 18, 2022 10.43 10.47 10.17 10.38 623,055 -0.07(-0.67%)
Mar 17, 2022 10.32 10.54 10.28 10.45 129,036 +0.05(+0.48%)
Mar 16, 2022 10.34 10.43 10.19 10.40 278,756 +0.18(+1.76%)
Mar 15, 2022 10.30 10.37 10.04 10.22 202,141 -0.09(-0.87%)
Mar 14, 2022 10.72 10.79 10.18 10.31 283,704 -0.26(-2.46%)
Mar 11, 2022 10.61 10.76 10.46 10.57 144,921 -0.02(-0.19%)
Mar 10, 2022 10.30 10.61 10.17 10.59 219,828 +0.06(+0.57%)
Mar 09, 2022 10.37 10.64 10.37 10.53 340,502 +0.41(+4.05%)
Mar 08, 2022 9.810 10.40 9.810 10.12 409,520 +0.43(+4.44%)
Mar 07, 2022 9.700 9.860 9.540 9.690 420,450 -0.02(-0.21%)
Mar 04, 2022 9.700 9.850 9.530 9.710 444,780 -0.20(-2.02%)
Mar 03, 2022 9.800 9.920 9.620 9.910 529,638 +0.12(+1.23%)
Mar 02, 2022 9.380 9.830 9.380 9.790 572,988 +0.50(+5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.