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

Tutor Perini Corp (NY: TPC )

18.74 +0.41 (+2.24%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 9, 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 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%)
Mar 01, 2022 9.700 9.718 9.190 9.290 667,943 -0.51(-5.20%)
Feb 28, 2022 10.18 10.27 9.560 9.800 973,244 -0.57(-5.50%)
Feb 25, 2022 10.10 10.49 9.790 10.37 1,149,981 -0.95(-8.39%)
Feb 24, 2022 11.00 11.32 10.68 11.32 359,983 +0.26(+2.35%)
Feb 23, 2022 11.34 11.47 11.03 11.06 159,770 -0.21(-1.86%)
Feb 22, 2022 11.55 11.86 11.24 11.27 229,859 -0.39(-3.34%)
Feb 18, 2022 11.66 0 -0.10(-0.85%)
Feb 17, 2022 11.61 11.82 11.50 11.76 186,720 -0.02(-0.17%)
Feb 16, 2022 11.44 11.83 11.43 11.78 155,700 +0.22(+1.90%)
Feb 15, 2022 11.28 11.67 11.28 11.56 211,918 +0.44(+3.96%)
Feb 14, 2022 11.02 11.30 11.02 11.12 344,110 -0.02(-0.18%)
Feb 11, 2022 11.31 11.48 11.07 11.14 241,868 -0.17(-1.50%)
Feb 10, 2022 11.48 11.80 11.23 11.31 356,544 -0.44(-3.74%)
Feb 09, 2022 11.64 11.83 11.62 11.75 227,234 +0.17(+1.47%)
Feb 08, 2022 11.44 11.67 11.32 11.58 285,609 +0.27(+2.39%)
Feb 07, 2022 11.26 11.35 11.07 11.31 374,705 +0.05(+0.44%)
Feb 04, 2022 11.50 11.53 11.20 11.26 253,269 -0.32(-2.76%)
Feb 03, 2022 11.69 11.55 11.58 200,838 -0.24(-2.03%)
Feb 02, 2022 12.07 12.20 11.70 11.82 320,568 -0.26(-2.15%)
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.