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 29, 2020 10.10 10.64 9.810 10.50 1,278,200 +0.06(+0.57%)
May 28, 2020 11.30 11.46 10.41 10.44 1,067,232 -0.77(-6.87%)
May 27, 2020 10.75 11.41 10.25 11.21 811,673 +0.94(+9.15%)
May 26, 2020 9.840 10.45 9.840 10.27 568,295 +0.71(+7.43%)
May 22, 2020 9.620 9.820 9.240 9.560 590,400 -0.15(-1.54%)
May 21, 2020 8.950 10.29 8.950 9.710 1,491,670 +1.11(+12.91%)
May 20, 2020 7.990 8.730 7.780 8.600 1,103,065 +0.91(+11.83%)
May 19, 2020 7.780 8.060 7.590 7.690 680,120 -0.08(-1.03%)
May 18, 2020 7.850 8.060 7.540 7.770 1,167,523 +0.59(+8.22%)
May 15, 2020 6.540 7.210 6.510 7.180 828,100 +0.51(+7.65%)
May 14, 2020 6.750 6.760 6.230 6.670 1,114,022 -0.45(-6.32%)
May 13, 2020 7.450 7.500 7.070 7.120 774,814 -0.47(-6.19%)
May 12, 2020 8.070 8.243 7.550 7.590 763,992 -0.41(-5.13%)
May 11, 2020 8.590 8.660 7.780 8.000 1,097,031 -0.49(-5.77%)
May 08, 2020 8.450 8.880 8.050 8.490 1,920,300 +0.46(+5.73%)
May 07, 2020 6.810 8.100 6.810 8.030 5,113,349 +1.84(+29.73%)
May 06, 2020 6.290 6.500 5.760 6.190 1,427,494 -0.04(-0.64%)
May 05, 2020 6.910 7.190 6.210 6.230 1,119,136 -0.51(-7.57%)
May 04, 2020 6.350 6.780 6.060 6.740 591,367 +0.14(+2.12%)
May 01, 2020 6.810 6.810 6.350 6.600 803,000 -0.40(-5.71%)
Apr 30, 2020 7.850 7.850 6.820 7.000 1,122,020 -0.99(-12.39%)
Apr 29, 2020 7.610 8.260 7.450 7.990 865,433 +0.61(+8.27%)
Apr 28, 2020 7.160 7.490 6.831 7.380 800,402 +0.52(+7.58%)
Apr 27, 2020 6.250 7.000 6.179 6.860 1,481,173 +0.61(+9.76%)
Apr 24, 2020 6.570 6.570 6.050 6.250 426,900 +0.04(+0.64%)
Apr 23, 2020 5.760 6.400 5.760 6.210 574,596 +0.50(+8.76%)
Apr 22, 2020 5.820 6.070 5.680 5.710 350,872 +0.03(+0.53%)
Apr 21, 2020 5.650 5.860 5.530 5.680 537,537 -0.08(-1.39%)
Apr 20, 2020 6.010 6.330 5.730 5.760 727,442 -0.47(-7.54%)
Apr 17, 2020 5.830 6.390 5.770 6.230 1,058,400 +0.57(+10.07%)
Apr 16, 2020 5.580 5.670 5.420 5.660 1,041,866 +0.09(+1.62%)
Apr 15, 2020 6.250 6.250 5.020 5.570 3,065,146 -0.80(-12.56%)
Apr 14, 2020 6.600 6.901 6.360 6.370 706,549 -0.12(-1.85%)
Apr 13, 2020 7.180 7.180 6.430 6.490 704,668 -0.68(-9.48%)
Apr 09, 2020 6.920 7.460 6.540 7.170 1,216,200 +0.48(+7.17%)
Apr 08, 2020 7.100 7.240 6.630 6.690 2,365,221 -0.24(-3.46%)
Apr 07, 2020 7.180 7.670 6.730 6.930 888,681 -0.04(-0.57%)
Apr 06, 2020 6.730 7.290 6.590 6.970 855,205 +0.54(+8.40%)
Apr 03, 2020 6.480 6.660 6.100 6.430 694,000 -0.11(-1.68%)
Apr 02, 2020 6.570 6.890 6.220 6.540 840,853 -0.13(-1.95%)
Apr 01, 2020 6.480 7.020 6.140 6.670 780,653 -0.05(-0.74%)
Mar 31, 2020 5.960 6.780 5.890 6.720 791,129 +0.89(+15.27%)
Mar 30, 2020 5.990 6.290 5.615 5.830 520,176 -0.17(-2.83%)
Mar 27, 2020 6.990 6.990 5.970 6.000 706,500 -1.08(-15.25%)
Mar 26, 2020 6.280 7.330 6.130 7.080 1,157,146 +0.97(+15.88%)
Mar 25, 2020 6.540 6.880 5.880 6.110 994,272 -0.27(-4.23%)
Mar 24, 2020 6.920 7.030 6.230 6.380 816,093 -0.27(-4.06%)
Mar 23, 2020 6.350 6.950 5.590 6.650 873,038 +0.37(+5.89%)
Mar 20, 2020 7.420 7.710 5.740 6.280 2,284,600 -1.45(-18.76%)
Mar 19, 2020 4.700 7.760 4.200 7.730 2,681,758 +3.05(+65.17%)
Mar 18, 2020 3.000 5.180 2.610 4.680 3,080,683 +1.77(+60.82%)
Mar 17, 2020 5.450 5.500 2.870 2.910 4,780,179 -2.42(-45.40%)
Mar 16, 2020 7.620 8.210 5.210 5.330 2,181,835 -3.00(-36.01%)
Mar 13, 2020 10.64 10.84 7.900 8.330 2,459,700 -1.72(-17.11%)
Mar 12, 2020 10.90 11.86 9.970 10.05 1,219,109 -2.12(-17.42%)
Mar 11, 2020 11.41 12.51 10.76 12.17 1,441,857 +0.56(+4.82%)
Mar 10, 2020 11.95 12.15 10.88 11.61 661,701 -0.15(-1.28%)
Mar 09, 2020 12.50 12.79 11.63 11.76 720,065 -1.81(-13.34%)
Mar 06, 2020 13.26 13.93 12.42 13.57 1,253,000 -0.33(-2.37%)
Mar 05, 2020 14.66 14.75 13.55 13.90 1,176,373 -1.04(-6.96%)
Mar 04, 2020 14.13 14.96 14.03 14.94 1,417,753 +0.94(+6.71%)
Mar 03, 2020 15.02 15.12 13.84 14.00 4,673,275 +0.05(+0.36%)
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.