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

Tutor Perini Corp (NY: TPC )

18.33 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Mar 02, 2020 14.22 14.50 13.62 13.95 2,059,311 -0.55(-3.79%)
Feb 28, 2020 11.80 15.92 11.80 14.50 6,686,900 +2.43(+20.13%)
Feb 27, 2020 10.10 13.03 9.460 12.07 4,372,118 +0.13(+1.09%)
Feb 26, 2020 11.56 12.21 11.12 11.94 2,092,817 +0.41(+3.56%)
Feb 25, 2020 11.12 11.75 10.59 11.53 2,074,307 +0.47(+4.25%)
Feb 24, 2020 11.24 11.45 11.03 11.06 505,891 -0.71(-6.03%)
Feb 21, 2020 12.10 12.13 11.70 11.77 415,900 -0.38(-3.13%)
Feb 20, 2020 11.87 12.23 11.87 12.15 579,812 +0.21(+1.76%)
Feb 19, 2020 11.81 12.09 11.63 11.94 563,283 +0.15(+1.27%)
Feb 18, 2020 11.92 11.97 11.02 11.79 801,166 -0.23(-1.91%)
Feb 14, 2020 11.83 12.10 11.76 12.02 511,900 +0.12(+1.01%)
Feb 13, 2020 11.39 11.91 11.26 11.90 427,508 +0.40(+3.48%)
Feb 12, 2020 11.24 11.56 11.24 11.50 338,500 +0.38(+3.42%)
Feb 11, 2020 11.08 11.41 11.07 11.12 227,495 +0.16(+1.46%)
Feb 10, 2020 10.74 10.98 10.67 10.96 200,565 +0.20(+1.86%)
Feb 07, 2020 11.06 11.22 10.75 10.76 240,100 -0.45(-4.01%)
Feb 06, 2020 11.28 11.36 10.91 11.21 350,587 +0.00(+0.00%)
Feb 05, 2020 11.18 11.50 11.14 11.21 359,002 +0.22(+2.00%)
Feb 04, 2020 11.19 11.28 10.96 10.99 507,605 +0.02(+0.18%)
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.