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 (%)
Jul 31, 2023 8.300 8.480 8.270 8.450 199,754 +0.18(+2.18%)
Jul 28, 2023 8.370 8.480 8.185 8.270 202,680 -0.03(-0.36%)
Jul 27, 2023 8.500 8.580 8.080 8.300 247,155 -0.19(-2.24%)
Jul 26, 2023 8.410 8.550 8.330 8.490 272,164 +0.07(+0.83%)
Jul 25, 2023 8.330 8.480 8.250 8.420 213,747 +0.00(+0.00%)
Jul 24, 2023 8.050 8.440 8.050 8.420 268,282 +0.37(+4.60%)
Jul 21, 2023 8.340 8.340 7.930 8.050 836,682 -0.22(-2.66%)
Jul 20, 2023 8.220 8.570 8.160 8.270 367,744 +0.02(+0.24%)
Jul 19, 2023 7.960 8.540 7.890 8.250 520,492 +0.43(+5.50%)
Jul 18, 2023 7.380 7.840 7.300 7.820 240,379 +0.44(+5.96%)
Jul 17, 2023 7.300 7.430 7.190 7.380 200,749 +0.07(+0.96%)
Jul 14, 2023 7.550 7.590 7.200 7.310 170,443 -0.26(-3.43%)
Jul 13, 2023 7.660 7.660 7.470 7.570 151,072 -0.05(-0.66%)
Jul 12, 2023 7.600 7.700 7.510 7.620 195,648 +0.07(+0.93%)
Jul 11, 2023 7.410 7.575 7.295 7.550 259,290 +0.17(+2.30%)
Jul 10, 2023 7.430 7.539 7.330 7.380 248,395 -0.09(-1.20%)
Jul 07, 2023 6.980 7.550 6.915 7.470 561,415 +0.49(+7.02%)
Jul 06, 2023 6.820 7.070 6.600 6.980 322,217 +0.02(+0.29%)
Jul 05, 2023 7.160 7.230 6.940 6.960 228,892 -0.25(-3.47%)
Jul 03, 2023 7.060 7.280 7.060 7.210 153,990 +0.06(+0.84%)
Jun 30, 2023 7.000 7.200 6.990 7.150 403,929 +0.22(+3.17%)
Jun 29, 2023 6.540 6.960 6.500 6.930 271,535 +0.38(+5.80%)
Jun 28, 2023 6.450 6.550 6.420 6.550 200,411 +0.08(+1.24%)
Jun 27, 2023 6.380 6.500 6.310 6.470 198,295 +0.11(+1.73%)
Jun 26, 2023 6.550 6.710 6.350 6.360 266,912 -0.24(-3.64%)
Jun 23, 2023 6.540 6.800 6.450 6.600 578,882 -0.10(-1.49%)
Jun 22, 2023 6.510 6.725 6.390 6.700 287,910 +0.19(+2.92%)
Jun 21, 2023 6.480 6.630 6.405 6.510 245,234 +0.01(+0.15%)
Jun 20, 2023 6.490 6.570 6.380 6.500 307,524 -0.09(-1.37%)
Jun 16, 2023 6.960 6.960 6.570 6.590 1,229,994 -0.26(-3.80%)
Jun 15, 2023 6.780 7.020 6.750 6.850 254,003 +0.00(+0.00%)
Jun 14, 2023 7.040 7.180 6.820 6.850 379,926 -0.20(-2.84%)
Jun 13, 2023 6.980 7.187 6.980 7.050 337,007 +0.07(+1.00%)
Jun 12, 2023 6.790 7.135 6.730 6.980 341,651 +0.18(+2.65%)
Jun 09, 2023 6.880 6.915 6.730 6.800 218,950 -0.11(-1.59%)
Jun 08, 2023 6.930 6.960 6.580 6.910 372,802 -0.04(-0.58%)
Jun 07, 2023 6.810 7.200 6.810 6.950 408,175 +0.20(+2.96%)
Jun 06, 2023 6.320 6.815 6.305 6.750 478,886 +0.44(+6.97%)
Jun 05, 2023 6.330 6.360 6.030 6.310 366,319 +0.00(+0.00%)
Jun 02, 2023 5.860 6.320 5.860 6.310 501,459 +0.59(+10.31%)
Jun 01, 2023 5.500 5.790 5.380 5.720 473,755 +0.32(+5.93%)
May 31, 2023 5.650 5.740 5.240 5.400 1,426,755 -0.27(-4.76%)
May 30, 2023 5.930 6.000 5.660 5.670 270,972 -0.26(-4.38%)
May 26, 2023 5.930 6.020 5.820 5.930 230,641 +0.00(+0.00%)
May 25, 2023 5.840 5.990 5.790 5.930 247,441 +0.05(+0.85%)
May 24, 2023 6.050 6.050 5.780 5.880 255,546 -0.19(-3.13%)
May 23, 2023 5.950 6.350 5.950 6.070 448,962 +0.07(+1.17%)
May 22, 2023 6.080 6.280 5.830 6.000 374,257 +0.15(+2.56%)
May 19, 2023 6.280 6.280 5.820 5.850 259,368 -0.33(-5.34%)
May 18, 2023 5.620 6.260 5.610 6.180 511,209 +0.52(+9.19%)
May 17, 2023 5.240 5.730 5.110 5.660 437,818 +0.48(+9.27%)
May 16, 2023 5.210 5.275 5.055 5.180 527,142 -0.08(-1.52%)
May 15, 2023 5.460 5.490 5.230 5.260 254,332 -0.21(-3.84%)
May 12, 2023 5.580 5.700 5.430 5.470 265,135 -0.10(-1.80%)
May 11, 2023 5.350 5.640 5.350 5.570 336,028 +0.10(+1.83%)
May 10, 2023 5.550 5.580 5.360 5.470 404,464 +0.05(+0.92%)
May 09, 2023 5.380 5.470 5.230 5.420 369,616 -0.05(-0.91%)
May 08, 2023 6.030 6.140 5.400 5.470 381,783 -0.45(-7.60%)
May 05, 2023 5.080 6.040 4.900 5.920 747,258 +0.06(+1.02%)
May 04, 2023 5.880 5.979 5.670 5.860 427,310 -0.06(-1.01%)
May 03, 2023 5.700 6.110 5.680 5.920 473,292 +0.29(+5.15%)
May 02, 2023 5.560 5.690 5.420 5.630 462,567 -0.07(-1.23%)
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.