Tutor Perini Corp (NY: TPC )

13.55 -0.08 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.