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

Tutor Perini Corp (NY: TPC )

20.89 +0.38 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 6.000 6.200 6.000 6.170 351,320 +0.22(+3.70%)
Mar 30, 2023 6.020 6.139 5.900 5.950 252,433 -0.02(-0.34%)
Mar 29, 2023 5.960 5.990 5.770 5.970 331,432 +0.10(+1.70%)
Mar 28, 2023 6.080 6.140 5.820 5.870 334,480 -0.23(-3.77%)
Mar 27, 2023 6.060 6.170 5.962 6.100 268,375 +0.20(+3.39%)
Mar 24, 2023 5.760 5.960 5.640 5.900 410,286 +0.03(+0.51%)
Mar 23, 2023 6.220 6.322 5.830 5.870 342,424 -0.35(-5.63%)
Mar 22, 2023 6.580 6.660 6.210 6.220 319,361 -0.33(-5.04%)
Mar 21, 2023 6.510 6.780 6.500 6.550 337,097 +0.23(+3.64%)
Mar 20, 2023 6.140 6.540 6.135 6.320 591,615 +0.19(+3.10%)
Mar 17, 2023 5.990 6.190 5.670 6.130 1,375,465 -0.03(-0.49%)
Mar 16, 2023 6.890 6.990 5.460 6.160 999,238 -1.01(-14.09%)
Mar 15, 2023 7.180 7.320 6.890 7.170 393,162 -0.28(-3.76%)
Mar 14, 2023 7.500 7.650 7.390 7.450 365,292 +0.25(+3.47%)
Mar 13, 2023 7.550 7.650 7.100 7.200 325,788 -0.55(-7.10%)
Mar 10, 2023 8.380 8.480 7.670 7.750 413,562 -0.68(-8.07%)
Mar 09, 2023 8.690 8.800 8.420 8.430 244,442 -0.23(-2.66%)
Mar 08, 2023 8.730 8.770 8.500 8.660 226,843 -0.04(-0.46%)
Mar 07, 2023 8.640 8.910 8.580 8.700 245,582 +0.08(+0.93%)
Mar 06, 2023 8.840 8.870 8.475 8.620 368,720 -0.21(-2.38%)
Mar 03, 2023 8.750 8.970 8.660 8.830 200,227 +0.14(+1.61%)
Mar 02, 2023 8.300 8.735 8.260 8.690 218,298 +0.32(+3.82%)
Mar 01, 2023 8.110 8.440 8.090 8.370 226,467 +0.26(+3.21%)
Feb 28, 2023 8.260 8.330 8.100 8.110 245,583 -0.21(-2.52%)
Feb 27, 2023 8.580 8.640 8.235 8.320 212,964 -0.18(-2.12%)
Feb 24, 2023 8.500 8.730 8.400 8.500 148,420 -0.20(-2.30%)
Feb 23, 2023 8.540 8.935 8.540 8.700 195,768 +0.22(+2.59%)
Feb 22, 2023 8.440 8.650 8.430 8.480 159,364 +0.01(+0.12%)
Feb 21, 2023 8.830 8.849 8.460 8.470 213,062 -0.50(-5.57%)
Feb 17, 2023 8.870 9.120 8.835 8.970 179,946 +0.17(+1.93%)
Feb 16, 2023 8.660 8.890 8.640 8.800 238,454 +0.00(+0.00%)
Feb 15, 2023 8.500 8.840 8.494 8.800 119,863 +0.17(+1.97%)
Feb 14, 2023 8.480 8.710 8.470 8.630 159,127 +0.10(+1.17%)
Feb 13, 2023 8.480 8.610 8.380 8.530 131,383 +0.07(+0.83%)
Feb 10, 2023 8.540 8.590 8.370 8.460 170,598 -0.10(-1.17%)
Feb 09, 2023 9.390 9.390 8.480 8.560 477,018 -0.69(-7.46%)
Feb 08, 2023 9.560 9.600 9.160 9.250 295,191 -0.30(-3.14%)
Feb 07, 2023 9.400 9.590 9.300 9.550 177,729 +0.14(+1.49%)
Feb 06, 2023 9.210 9.450 9.200 9.410 187,699 +0.05(+0.53%)
Feb 03, 2023 9.370 9.480 9.290 9.360 178,882 -0.03(-0.32%)
Feb 02, 2023 9.210 9.390 9.110 9.390 229,140 +0.23(+2.51%)
Feb 01, 2023 9.130 9.315 8.960 9.160 231,664 -0.01(-0.11%)
Jan 31, 2023 8.920 9.225 8.900 9.170 768,811 +0.26(+2.92%)
Jan 30, 2023 9.050 9.120 8.835 8.910 236,831 -0.15(-1.66%)
Jan 27, 2023 8.990 9.165 8.975 9.060 227,596 +0.08(+0.89%)
Jan 26, 2023 8.900 9.025 8.820 8.980 198,068 +0.14(+1.58%)
Jan 25, 2023 8.630 8.910 8.550 8.840 227,259 +0.19(+2.20%)
Jan 24, 2023 8.620 8.740 8.480 8.650 152,311 -0.03(-0.35%)
Jan 23, 2023 8.930 8.930 8.600 8.680 254,066 -0.18(-2.03%)
Jan 20, 2023 8.670 8.910 8.520 8.860 735,109 +0.30(+3.50%)
Jan 19, 2023 8.380 8.560 8.320 8.560 209,920 +0.09(+1.06%)
Jan 18, 2023 8.410 8.790 8.410 8.470 336,819 +0.15(+1.80%)
Jan 17, 2023 8.560 8.610 8.290 8.320 188,268 -0.23(-2.69%)
Jan 13, 2023 8.420 8.560 8.140 8.550 221,881 +0.07(+0.83%)
Jan 12, 2023 8.200 8.510 8.190 8.480 229,745 +0.39(+4.82%)
Jan 11, 2023 7.900 8.260 7.900 8.090 265,218 +0.23(+2.93%)
Jan 10, 2023 7.870 7.880 7.640 7.860 218,216 -0.03(-0.38%)
Jan 09, 2023 8.070 8.210 7.800 7.890 182,237 -0.13(-1.62%)
Jan 06, 2023 7.840 8.055 7.840 8.020 216,195 +0.24(+3.08%)
Jan 05, 2023 7.600 7.790 7.530 7.780 151,678 +0.09(+1.17%)
Jan 04, 2023 7.660 7.766 7.570 7.690 155,610 +0.14(+1.85%)
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.