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 17, 2024 19.70 19.91 19.37 19.68 470,854 +0.08(+0.41%)
May 16, 2024 19.71 19.89 19.25 19.60 668,971 -0.12(-0.61%)
May 15, 2024 19.99 20.62 19.66 19.72 947,622 +0.21(+1.08%)
May 14, 2024 19.01 19.56 18.86 19.51 461,194 +0.72(+3.83%)
May 13, 2024 19.09 19.20 18.71 18.79 329,002 -0.05(-0.27%)
May 10, 2024 19.20 19.20 18.72 18.84 289,716 -0.19(-1.00%)
May 09, 2024 18.46 19.06 18.32 19.03 406,042 +0.70(+3.82%)
May 08, 2024 18.23 18.60 18.00 18.33 267,391 -0.02(-0.11%)
May 07, 2024 18.67 18.74 18.23 18.35 375,055 -0.07(-0.38%)
May 06, 2024 18.25 18.68 18.03 18.42 500,488 +0.43(+2.39%)
May 03, 2024 17.84 18.00 17.36 17.99 555,611 +0.60(+3.45%)
May 02, 2024 17.06 17.41 16.78 17.39 438,787 +0.62(+3.70%)
May 01, 2024 16.73 16.97 16.12 16.77 733,198 +0.14(+0.84%)
Apr 30, 2024 17.55 17.55 16.59 16.63 588,741 -1.09(-6.15%)
Apr 29, 2024 17.84 18.18 17.14 17.72 957,703 -0.06(-0.34%)
Apr 26, 2024 15.80 17.95 15.80 17.78 1,549,590 +3.89(+28.01%)
Apr 25, 2024 13.76 14.03 13.56 13.89 354,889 -0.02(-0.14%)
Apr 24, 2024 13.82 14.11 13.72 13.91 382,746 -0.07(-0.50%)
Apr 23, 2024 13.61 13.99 13.56 13.98 306,201 +0.46(+3.40%)
Apr 22, 2024 13.36 13.67 13.29 13.52 327,669 +0.24(+1.81%)
Apr 19, 2024 13.31 13.62 13.14 13.28 1,239,142 -0.10(-0.75%)
Apr 18, 2024 13.50 13.69 13.32 13.38 426,186 -0.05(-0.37%)
Apr 17, 2024 13.92 14.05 13.36 13.43 512,286 -0.12(-0.89%)
Apr 16, 2024 13.44 13.71 13.29 13.55 221,429 -0.08(-0.59%)
Apr 15, 2024 14.25 14.62 13.56 13.63 476,353 -0.23(-1.66%)
Apr 12, 2024 14.37 14.54 13.81 13.86 349,911 -0.56(-3.88%)
Apr 11, 2024 14.40 14.50 14.11 14.42 327,436 +0.10(+0.70%)
Apr 10, 2024 14.66 14.73 14.02 14.32 397,822 -0.76(-5.04%)
Apr 09, 2024 15.38 15.57 14.96 15.08 356,771 -0.21(-1.37%)
Apr 08, 2024 15.70 15.82 15.13 15.29 296,383 -0.38(-2.43%)
Apr 05, 2024 15.39 15.86 15.36 15.67 575,442 +0.28(+1.82%)
Apr 04, 2024 15.86 16.33 15.30 15.39 560,778 -0.45(-2.84%)
Apr 03, 2024 14.54 15.94 14.54 15.84 804,749 +1.14(+7.76%)
Apr 02, 2024 14.47 14.81 14.40 14.70 294,439 -0.10(-0.68%)
Apr 01, 2024 14.50 14.88 14.50 14.80 413,627 +0.34(+2.35%)
Mar 28, 2024 14.34 14.69 14.33 14.46 597,054 +0.12(+0.84%)
Mar 27, 2024 14.09 14.37 13.91 14.34 350,658 +0.40(+2.87%)
Mar 26, 2024 14.08 14.20 13.92 13.94 281,336 +0.00(+0.00%)
Mar 25, 2024 13.89 14.00 13.55 13.94 307,824 +0.10(+0.72%)
Mar 22, 2024 13.92 14.12 13.72 13.84 381,156 +0.17(+1.24%)
Mar 21, 2024 13.58 13.82 13.45 13.67 453,424 +0.15(+1.11%)
Mar 20, 2024 12.99 13.64 12.97 13.52 411,956 +0.40(+3.05%)
Mar 19, 2024 12.85 13.30 12.77 13.12 599,213 +0.21(+1.63%)
Mar 18, 2024 12.78 13.17 12.70 12.91 462,312 +0.11(+0.86%)
Mar 15, 2024 12.34 12.83 12.26 12.80 1,576,046 +0.36(+2.89%)
Mar 14, 2024 12.49 12.87 12.30 12.44 432,984 -0.24(-1.89%)
Mar 13, 2024 12.62 12.84 12.51 12.68 340,488 +0.08(+0.63%)
Mar 12, 2024 13.00 13.00 12.31 12.60 383,358 -0.31(-2.40%)
Mar 11, 2024 13.12 13.39 12.69 12.91 459,180 +0.20(+1.57%)
Mar 08, 2024 12.15 12.78 12.10 12.71 592,175 +1.08(+9.29%)
Mar 07, 2024 11.56 11.70 11.44 11.63 182,604 +0.33(+2.92%)
Mar 06, 2024 11.33 11.50 11.13 11.30 268,561 -0.06(-0.53%)
Mar 05, 2024 11.46 11.87 11.23 11.36 285,247 -0.25(-2.15%)
Mar 04, 2024 11.93 12.35 11.60 11.61 384,481 -0.24(-2.03%)
Mar 01, 2024 11.43 12.05 11.18 11.85 462,452 +0.52(+4.59%)
Feb 29, 2024 10.60 12.39 10.32 11.33 1,397,629 +2.09(+22.62%)
Feb 28, 2024 9.030 9.410 9.030 9.240 183,453 +0.18(+1.99%)
Feb 27, 2024 9.250 9.340 9.050 9.060 253,121 -0.09(-0.98%)
Feb 26, 2024 9.060 9.210 9.010 9.150 146,498 +0.06(+0.66%)
Feb 23, 2024 8.800 9.120 8.790 9.090 174,809 +0.25(+2.83%)
Feb 22, 2024 8.800 8.990 8.730 8.840 125,934 +0.02(+0.23%)
Feb 21, 2024 8.810 8.890 8.680 8.820 145,974 -0.06(-0.68%)
Feb 20, 2024 9.050 9.100 8.800 8.880 146,696 -0.35(-3.79%)
Feb 16, 2024 9.180 9.350 9.070 9.230 112,848 -0.11(-1.18%)
Feb 15, 2024 9.100 9.350 8.990 9.340 183,277 +0.31(+3.43%)
Feb 14, 2024 8.630 9.050 8.630 9.030 171,603 +0.56(+6.61%)
Feb 13, 2024 8.940 8.940 8.450 8.470 188,899 -0.72(-7.83%)
Feb 12, 2024 8.950 9.260 8.950 9.190 157,671 +0.28(+3.14%)
Feb 09, 2024 8.830 8.920 8.700 8.910 158,766 +0.05(+0.56%)
Feb 08, 2024 8.800 8.960 8.780 8.860 100,133 +0.04(+0.45%)
Feb 07, 2024 8.950 8.950 8.710 8.820 113,292 -0.08(-0.90%)
Feb 06, 2024 8.710 8.910 8.710 8.900 103,624 +0.20(+2.30%)
Feb 05, 2024 8.780 8.780 8.520 8.700 137,110 -0.15(-1.69%)
Feb 02, 2024 9.010 9.030 8.735 8.850 175,738 -0.29(-3.17%)
Feb 01, 2024 9.000 9.170 8.870 9.140 190,682 +0.18(+2.01%)
Jan 31, 2024 9.000 9.470 8.950 8.960 640,838 -0.01(-0.11%)
Jan 30, 2024 9.020 9.160 8.880 8.970 412,400 -0.09(-0.99%)
Jan 29, 2024 8.810 9.080 8.720 9.060 378,328 +0.24(+2.72%)
Jan 26, 2024 8.920 8.970 8.670 8.820 303,422 -0.02(-0.23%)
Jan 25, 2024 8.720 8.880 8.650 8.840 264,868 +0.31(+3.63%)
Jan 24, 2024 8.600 8.735 8.470 8.530 110,725 +0.04(+0.47%)
Jan 23, 2024 8.620 8.640 8.340 8.490 189,578 +0.00(+0.00%)
Jan 22, 2024 8.250 8.500 8.240 8.490 203,706 +0.35(+4.30%)
Jan 19, 2024 8.160 8.220 7.830 8.140 600,831 +0.06(+0.74%)
Jan 18, 2024 8.370 8.370 7.980 8.080 213,839 -0.25(-3.00%)
Jan 17, 2024 8.510 8.560 8.120 8.330 241,755 -0.40(-4.58%)
Jan 16, 2024 8.700 8.766 8.620 8.730 117,738 -0.10(-1.13%)
Jan 12, 2024 9.060 9.060 8.790 8.830 86,708 -0.06(-0.67%)
Jan 11, 2024 8.970 9.070 8.820 8.890 140,974 -0.14(-1.55%)
Jan 10, 2024 8.700 9.030 8.700 9.030 111,486 +0.28(+3.20%)
Jan 09, 2024 8.990 9.000 8.570 8.750 186,366 -0.33(-3.63%)
Jan 08, 2024 8.890 9.160 8.890 9.080 181,153 +0.18(+2.02%)
Jan 05, 2024 8.700 9.020 8.611 8.900 400,282 +0.13(+1.48%)
Jan 04, 2024 8.900 8.980 8.705 8.770 200,701 -0.02(-0.23%)
Jan 03, 2024 8.940 8.980 8.790 8.790 201,466 -0.25(-2.77%)
Jan 02, 2024 9.010 9.070 8.940 9.040 142,160 -0.06(-0.66%)
Dec 29, 2023 9.080 9.350 9.050 9.100 149,886 +0.00(+0.00%)
Dec 28, 2023 9.060 9.280 8.970 9.100 269,390 +0.00(+0.00%)
Dec 27, 2023 9.010 9.260 9.000 9.100 152,618 +0.08(+0.89%)
Dec 26, 2023 8.850 9.200 8.770 9.020 194,038 +0.21(+2.38%)
Dec 22, 2023 8.730 8.880 8.720 8.810 108,016 +0.11(+1.26%)
Dec 21, 2023 8.530 8.710 8.530 8.700 108,707 +0.17(+1.99%)
Dec 20, 2023 8.720 8.960 8.511 8.530 176,778 -0.25(-2.85%)
Dec 19, 2023 8.670 8.910 8.520 8.780 374,601 +0.12(+1.39%)
Dec 18, 2023 8.880 8.910 8.620 8.660 211,892 -0.19(-2.15%)
Dec 15, 2023 9.000 9.150 8.800 8.850 420,029 -0.11(-1.23%)
Dec 14, 2023 8.970 9.100 8.790 8.960 193,727 +0.17(+1.93%)
Dec 13, 2023 8.470 8.790 8.331 8.790 208,190 +0.34(+4.02%)
Dec 12, 2023 8.290 8.510 8.207 8.450 186,887 +0.14(+1.68%)
Dec 11, 2023 8.440 8.490 8.290 8.310 229,045 -0.11(-1.31%)
Dec 08, 2023 8.510 8.707 8.410 8.420 135,109 -0.12(-1.41%)
Dec 07, 2023 8.440 8.660 8.410 8.540 132,802 +0.08(+0.95%)
Dec 06, 2023 8.590 8.770 8.440 8.460 233,631 -0.07(-0.82%)
Dec 05, 2023 8.770 8.770 8.450 8.530 211,804 -0.24(-2.74%)
Dec 04, 2023 8.500 8.795 8.100 8.770 248,746 +0.28(+3.30%)
Dec 01, 2023 8.300 8.670 8.270 8.490 166,213 +0.12(+1.43%)
Nov 30, 2023 8.430 8.550 8.300 8.370 142,164 +0.03(+0.36%)
Nov 29, 2023 8.240 8.440 8.240 8.340 147,847 +0.17(+2.08%)
Nov 28, 2023 8.240 8.300 8.060 8.170 218,481 -0.19(-2.27%)
Nov 27, 2023 8.280 8.360 8.250 8.360 103,636 +0.00(+0.00%)
Nov 24, 2023 8.200 8.390 8.130 8.360 49,679 +0.22(+2.70%)
Nov 22, 2023 8.130 8.380 8.080 8.140 220,687 +0.01(+0.12%)
Nov 21, 2023 8.050 8.230 7.970 8.130 99,252 +0.02(+0.25%)
Nov 20, 2023 8.270 8.270 8.050 8.110 105,872 -0.08(-0.98%)
Nov 17, 2023 7.870 8.210 7.840 8.190 225,530 +0.40(+5.13%)
Nov 16, 2023 8.040 8.040 7.740 7.790 157,319 -0.25(-3.11%)
Nov 15, 2023 8.400 8.450 8.020 8.040 201,527 -0.27(-3.25%)
Nov 14, 2023 8.220 8.330 7.960 8.310 255,555 +0.40(+5.06%)
Nov 13, 2023 7.430 8.052 7.225 7.910 293,545 +0.56(+7.62%)
Nov 10, 2023 7.240 7.505 6.860 7.350 394,845 -0.01(-0.14%)
Nov 09, 2023 7.650 7.830 7.260 7.360 243,433 -0.23(-3.03%)
Nov 08, 2023 7.500 7.600 7.470 7.590 173,850 +0.13(+1.74%)
Nov 07, 2023 7.410 7.548 7.264 7.460 142,479 -0.06(-0.80%)
Nov 06, 2023 7.280 7.550 7.170 7.520 206,701 +0.21(+2.87%)
Nov 03, 2023 7.250 7.465 7.115 7.310 276,487 +0.18(+2.52%)
Nov 02, 2023 7.180 7.270 6.900 7.130 202,637 +0.06(+0.85%)
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.