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

Tutor Perini Corp (NY: TPC )

22.06 -0.53 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 5.650 5.740 5.490 5.520 422,167 -0.12(-2.13%)
Sep 29, 2022 5.800 5.800 5.400 5.640 387,181 -0.23(-3.92%)
Sep 28, 2022 5.810 5.966 5.720 5.870 332,207 +0.15(+2.62%)
Sep 27, 2022 6.000 6.015 5.580 5.720 410,666 -0.23(-3.87%)
Sep 26, 2022 6.180 6.300 5.930 5.950 381,314 -0.32(-5.10%)
Sep 23, 2022 6.480 6.480 6.160 6.270 301,532 -0.29(-4.42%)
Sep 22, 2022 6.770 6.871 6.503 6.560 329,875 -0.29(-4.23%)
Sep 21, 2022 6.870 7.258 6.795 6.850 436,944 +0.07(+1.03%)
Sep 20, 2022 6.920 6.920 6.710 6.780 427,689 -0.18(-2.59%)
Sep 19, 2022 6.800 6.970 6.792 6.960 471,365 +0.06(+0.87%)
Sep 16, 2022 6.790 7.030 6.700 6.900 1,334,952 +0.00(+0.00%)
Sep 15, 2022 6.700 6.950 6.600 6.900 516,568 +0.28(+4.23%)
Sep 14, 2022 6.770 6.770 6.500 6.620 469,545 -0.15(-2.22%)
Sep 13, 2022 6.860 7.055 6.730 6.770 261,190 -0.26(-3.70%)
Sep 12, 2022 6.960 7.080 6.940 7.030 265,892 +0.10(+1.44%)
Sep 09, 2022 6.720 6.990 6.720 6.930 281,723 +0.21(+3.12%)
Sep 08, 2022 6.650 6.780 6.510 6.720 241,851 +0.04(+0.60%)
Sep 07, 2022 6.520 6.700 6.430 6.680 383,374 +0.16(+2.45%)
Sep 06, 2022 6.630 6.610 6.290 6.520 526,265 -0.11(-1.66%)
Sep 02, 2022 6.740 6.880 6.610 6.630 335,281 -0.06(-0.90%)
Sep 01, 2022 6.750 6.785 6.630 6.690 427,220 -0.09(-1.33%)
Aug 31, 2022 6.890 6.950 6.760 6.780 397,643 -0.10(-1.45%)
Aug 30, 2022 7.190 7.190 6.810 6.880 384,506 -0.28(-3.91%)
Aug 29, 2022 7.060 7.260 7.000 7.160 476,003 -0.02(-0.28%)
Aug 26, 2022 7.270 7.300 7.110 7.180 391,561 -0.08(-1.10%)
Aug 25, 2022 6.950 7.300 6.910 7.260 310,246 +0.29(+4.16%)
Aug 24, 2022 6.960 7.000 6.860 6.970 272,500 +0.01(+0.14%)
Aug 23, 2022 6.910 7.110 6.910 6.960 246,803 +0.00(+0.00%)
Aug 22, 2022 7.410 7.410 6.900 6.960 439,937 -0.52(-6.95%)
Aug 19, 2022 7.520 7.690 7.370 7.480 587,250 -0.05(-0.66%)
Aug 18, 2022 7.470 7.740 7.400 7.530 655,934 +0.02(+0.27%)
Aug 17, 2022 7.210 7.520 7.100 7.510 387,747 +0.21(+2.88%)
Aug 16, 2022 7.160 7.385 7.110 7.300 310,487 +0.18(+2.53%)
Aug 15, 2022 7.080 7.210 7.060 7.120 358,299 -0.07(-0.97%)
Aug 12, 2022 7.130 7.220 7.060 7.190 371,477 +0.08(+1.13%)
Aug 11, 2022 7.250 7.350 7.080 7.110 407,759 -0.12(-1.66%)
Aug 10, 2022 7.250 7.430 7.180 7.230 374,221 +0.09(+1.26%)
Aug 09, 2022 7.280 7.350 7.055 7.140 475,735 -0.19(-2.59%)
Aug 08, 2022 7.690 7.710 7.290 7.330 561,970 -0.43(-5.54%)
Aug 05, 2022 8.270 8.465 7.240 7.760 1,132,588 -1.28(-14.16%)
Aug 04, 2022 9.020 9.140 8.910 9.040 321,821 +0.07(+0.78%)
Aug 03, 2022 9.130 9.130 8.890 8.970 240,479 -0.13(-1.43%)
Aug 02, 2022 9.260 9.290 9.080 9.100 138,431 -0.17(-1.83%)
Aug 01, 2022 9.010 9.390 8.914 9.270 156,043 +0.19(+2.09%)
Jul 29, 2022 9.010 9.150 8.960 9.080 267,545 +0.13(+1.45%)
Jul 28, 2022 8.870 8.970 8.670 8.950 227,433 +0.15(+1.70%)
Jul 27, 2022 8.790 8.920 8.730 8.800 268,382 +0.10(+1.15%)
Jul 26, 2022 8.680 8.830 8.610 8.700 188,841 -0.07(-0.80%)
Jul 25, 2022 8.800 8.920 8.730 8.770 169,325 -0.05(-0.57%)
Jul 22, 2022 9.000 9.000 8.690 8.820 141,355 -0.12(-1.34%)
Jul 21, 2022 8.810 8.960 8.630 8.940 164,853 -0.11(-1.22%)
Jul 20, 2022 8.960 9.230 8.960 9.050 192,170 +0.09(+1.00%)
Jul 19, 2022 8.700 8.990 8.630 8.960 184,376 +0.38(+4.43%)
Jul 18, 2022 8.660 8.755 8.520 8.580 181,217 +0.00(+0.00%)
Jul 15, 2022 8.820 8.820 8.410 8.580 286,697 -0.06(-0.69%)
Jul 14, 2022 8.540 8.660 8.405 8.640 136,518 -0.05(-0.58%)
Jul 13, 2022 8.600 8.740 8.550 8.690 156,766 +0.08(+0.93%)
Jul 12, 2022 8.720 8.930 8.590 8.610 162,026 -0.12(-1.37%)
Jul 11, 2022 8.660 8.780 8.550 8.730 318,307 +0.05(+0.58%)
Jul 08, 2022 8.860 8.870 8.630 8.680 206,684 -0.15(-1.70%)
Jul 07, 2022 8.790 8.960 8.790 8.830 172,817 +0.11(+1.26%)
Jul 06, 2022 8.820 8.840 8.540 8.720 145,648 -0.14(-1.58%)
Jul 05, 2022 8.850 8.860 8.520 8.860 201,054 -0.04(-0.45%)
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.