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 (%)
Nov 30, 2009 16.64 16.76 16.39 16.62 256,291 -0.19(-1.13%)
Nov 27, 2009 16.79 17.23 16.71 16.81 112,987 -0.60(-3.45%)
Nov 25, 2009 16.74 17.94 16.61 17.41 443,695 +0.91(+5.52%)
Nov 24, 2009 16.67 16.67 16.26 16.50 264,078 -0.20(-1.20%)
Nov 23, 2009 17.06 17.06 16.48 16.70 264,573 +0.10(+0.60%)
Nov 20, 2009 16.55 16.73 16.38 16.60 223,714 -0.15(-0.90%)
Nov 19, 2009 17.09 17.17 16.60 16.75 369,578 -0.56(-3.24%)
Nov 18, 2009 17.68 17.83 17.16 17.31 330,900 -0.31(-1.76%)
Nov 17, 2009 17.82 17.94 17.23 17.62 333,246 -0.36(-2.00%)
Nov 16, 2009 17.47 18.02 17.47 17.98 380,761 +0.60(+3.45%)
Nov 13, 2009 17.80 18.06 17.31 17.38 379,797 -0.37(-2.08%)
Nov 12, 2009 18.55 18.55 17.73 17.75 308,771 -0.69(-3.74%)
Nov 11, 2009 18.40 18.71 18.32 18.44 381,922 +0.28(+1.54%)
Nov 10, 2009 18.15 18.48 17.85 18.16 363,833 -0.01(-0.06%)
Nov 09, 2009 17.44 18.28 17.44 18.17 560,218 +0.70(+4.01%)
Nov 06, 2009 18.21 18.56 17.05 17.47 770,243 -1.22(-6.53%)
Nov 05, 2009 18.45 18.85 18.05 18.69 254,073 +0.40(+2.19%)
Nov 04, 2009 17.89 18.97 17.72 18.29 389,038 +0.61(+3.45%)
Nov 03, 2009 17.42 17.90 17.22 17.68 226,663 +0.13(+0.74%)
Nov 02, 2009 17.75 18.19 17.14 17.55 230,242 -0.10(-0.57%)
Oct 30, 2009 18.64 18.69 17.61 17.65 286,740 -1.25(-6.61%)
Oct 29, 2009 18.42 19.21 18.36 18.90 235,627 +0.64(+3.50%)
Oct 28, 2009 18.98 19.04 18.17 18.26 205,203 -0.67(-3.54%)
Oct 27, 2009 19.32 19.62 18.77 18.93 178,324 -0.40(-2.07%)
Oct 26, 2009 20.35 20.75 19.23 19.33 238,881 -0.98(-4.83%)
Oct 23, 2009 20.33 20.41 20.16 20.31 142,901 -0.90(-4.24%)
Oct 22, 2009 20.29 21.41 19.69 21.21 220,021 +0.91(+4.48%)
Oct 21, 2009 20.84 21.77 20.23 20.30 216,835 -0.77(-3.65%)
Oct 20, 2009 20.86 21.19 20.86 21.07 115,432 -0.72(-3.30%)
Oct 19, 2009 21.75 22.35 21.46 21.79 92,711 +0.34(+1.59%)
Oct 16, 2009 21.86 21.96 21.03 21.45 229,569 -0.60(-2.72%)
Oct 15, 2009 21.97 22.32 21.92 22.05 179,586 -0.07(-0.32%)
Oct 14, 2009 21.38 22.12 21.36 22.12 277,289 +1.02(+4.83%)
Oct 13, 2009 20.75 21.42 20.74 21.10 125,578 +0.41(+1.98%)
Oct 12, 2009 21.37 21.53 20.57 20.69 153,809 -0.37(-1.76%)
Oct 09, 2009 20.85 21.20 20.66 21.06 89,567 +0.10(+0.48%)
Oct 08, 2009 20.94 21.24 20.82 20.96 125,460 +0.31(+1.50%)
Oct 07, 2009 20.59 20.95 20.57 20.65 95,119 +0.04(+0.19%)
Oct 06, 2009 20.01 20.67 19.99 20.61 155,661 +0.81(+4.09%)
Oct 05, 2009 19.96 20.22 19.42 19.80 181,516 +0.02(+0.10%)
Oct 02, 2009 20.30 20.30 19.25 19.78 200,364 -0.71(-3.47%)
Oct 01, 2009 21.26 21.26 20.47 20.49 258,819 -0.81(-3.80%)
Sep 30, 2009 21.00 21.47 20.52 21.30 274,105 +0.45(+2.16%)
Sep 29, 2009 21.59 21.98 20.79 20.85 343,024 -0.75(-3.47%)
Sep 28, 2009 20.69 21.67 20.44 21.60 219,417 +0.98(+4.75%)
Sep 25, 2009 21.06 21.31 20.49 20.62 145,956 -0.58(-2.74%)
Sep 24, 2009 21.49 21.78 20.89 21.20 237,475 -0.32(-1.49%)
Sep 23, 2009 21.10 21.80 21.00 21.52 314,853 +0.67(+3.21%)
Sep 22, 2009 20.59 21.10 20.30 20.85 281,040 +0.53(+2.61%)
Sep 21, 2009 20.09 20.36 19.75 20.32 236,878 +0.07(+0.35%)
Sep 18, 2009 20.53 20.63 20.19 20.25 331,359 -0.21(-1.03%)
Sep 17, 2009 20.33 20.56 20.29 20.46 291,041 +0.20(+0.99%)
Sep 16, 2009 20.30 20.44 20.13 20.26 831,163 +0.15(+0.75%)
Sep 15, 2009 20.24 20.50 20.00 20.11 174,521 -0.14(-0.69%)
Sep 14, 2009 20.50 20.84 20.24 20.25 194,546 -0.31(-1.51%)
Sep 11, 2009 20.50 20.63 20.16 20.56 127,405 +0.07(+0.34%)
Sep 10, 2009 20.01 20.55 19.84 20.49 191,740 +0.52(+2.60%)
Sep 09, 2009 19.51 20.09 19.22 19.97 381,743 +0.48(+2.46%)
Sep 08, 2009 19.00 19.59 18.96 19.49 300,513 +0.83(+4.45%)
Sep 04, 2009 18.53 18.85 18.35 18.66 171,360 -0.01(-0.05%)
Sep 03, 2009 18.77 18.88 18.43 18.67 199,790 +0.19(+1.03%)
Sep 02, 2009 19.14 19.14 18.47 18.48 197,703 -0.74(-3.85%)
Sep 01, 2009 19.59 20.28 19.14 19.22 294,645 -0.40(-2.05%)
Aug 31, 2009 20.12 20.12 19.52 19.62 227,425 -0.76(-3.72%)
Aug 28, 2009 20.90 20.90 20.10 20.38 181,373 -0.13(-0.63%)
Aug 27, 2009 20.54 20.87 20.05 20.51 192,899 +0.10(+0.49%)
Aug 26, 2009 20.45 20.73 20.03 20.41 138,480 -0.22(-1.07%)
Aug 25, 2009 20.33 20.93 20.33 20.63 200,945 +0.34(+1.68%)
Aug 24, 2009 20.48 20.80 19.85 20.29 295,119 +0.02(+0.10%)
Aug 21, 2009 19.01 20.71 18.86 20.27 554,995 +1.55(+8.28%)
Aug 20, 2009 18.72 18.90 17.91 18.72 107,692 +0.03(+0.16%)
Aug 19, 2009 18.15 18.70 18.15 18.69 223,572 -0.08(-0.43%)
Aug 18, 2009 18.28 18.90 18.27 18.77 124,418 +0.67(+3.70%)
Aug 17, 2009 18.03 18.37 17.92 18.10 228,302 -0.41(-2.22%)
Aug 14, 2009 18.42 18.53 17.81 18.51 235,925 +0.00(+0.00%)
Aug 13, 2009 17.91 18.56 17.55 18.51 249,702 +0.65(+3.64%)
Aug 12, 2009 17.85 18.55 17.78 17.86 339,687 +0.08(+0.45%)
Aug 11, 2009 18.98 18.98 17.66 17.78 267,589 -1.25(-6.57%)
Aug 10, 2009 19.43 19.51 18.83 19.03 301,187 -0.63(-3.20%)
Aug 07, 2009 18.58 19.88 18.58 19.66 342,828 +0.74(+3.91%)
Aug 06, 2009 19.76 19.83 18.84 18.92 213,695 -0.66(-3.37%)
Aug 05, 2009 19.57 19.83 18.75 19.58 221,881 +0.11(+0.56%)
Aug 04, 2009 19.08 19.51 18.78 19.47 215,907 +0.39(+2.04%)
Aug 03, 2009 18.61 19.29 18.48 19.08 243,992 +0.63(+3.41%)
Jul 31, 2009 17.91 18.47 17.06 18.45 170,147 +0.49(+2.73%)
Jul 30, 2009 17.70 18.35 17.58 17.96 205,958 +0.44(+2.51%)
Jul 29, 2009 17.77 17.77 17.25 17.52 136,560 -0.25(-1.41%)
Jul 28, 2009 18.04 18.34 17.40 17.77 214,371 -0.50(-2.74%)
Jul 27, 2009 18.42 18.71 18.24 18.27 112,928 -0.23(-1.24%)
Jul 24, 2009 17.50 18.56 17.36 18.50 271,199 +0.74(+4.17%)
Jul 23, 2009 17.20 18.04 17.15 17.76 396,898 +0.49(+2.84%)
Jul 22, 2009 17.10 17.52 16.91 17.27 350,116 +0.10(+0.58%)
Jul 21, 2009 16.96 17.58 16.80 17.17 305,926 +0.50(+3.00%)
Jul 20, 2009 16.05 17.00 16.05 16.67 295,172 +0.67(+4.19%)
Jul 17, 2009 15.84 16.10 15.84 16.00 226,535 +0.23(+1.46%)
Jul 16, 2009 15.60 15.84 15.30 15.77 238,514 +0.10(+0.64%)
Jul 15, 2009 15.09 15.85 15.09 15.67 247,171 +0.75(+5.03%)
Jul 14, 2009 14.79 15.02 14.72 14.92 254,585 +0.26(+1.77%)
Jul 13, 2009 14.50 14.94 14.47 14.66 453,237 +0.48(+3.39%)
Jul 10, 2009 14.47 14.70 13.87 14.18 346,606 -0.34(-2.34%)
Jul 09, 2009 14.95 15.00 14.34 14.52 464,158 -0.39(-2.62%)
Jul 08, 2009 15.33 15.35 14.21 14.91 420,665 -0.14(-0.93%)
Jul 07, 2009 15.87 15.87 15.00 15.05 322,327 -0.60(-3.83%)
Jul 06, 2009 15.93 16.43 15.59 15.65 500,737 -0.83(-5.04%)
Jul 02, 2009 16.82 16.99 16.48 16.48 383,653 -1.03(-5.88%)
Jul 01, 2009 17.59 17.83 17.49 17.51 192,226 +0.15(+0.86%)
Jun 30, 2009 17.66 18.20 17.30 17.36 248,862 -0.23(-1.31%)
Jun 29, 2009 17.97 18.14 17.26 17.59 360,567 +0.07(+0.40%)
Jun 26, 2009 17.93 18.44 17.43 17.52 2,382,919 -0.49(-2.72%)
Jun 25, 2009 17.96 18.16 17.92 18.01 370,688 +0.06(+0.33%)
Jun 24, 2009 18.17 18.58 17.82 17.95 244,722 -0.05(-0.28%)
Jun 23, 2009 18.13 18.26 17.99 18.00 442,524 +0.00(+0.00%)
Jun 22, 2009 18.10 18.11 17.85 18.00 467,260 -0.19(-1.04%)
Jun 19, 2009 18.46 18.64 17.87 18.19 504,183 +0.00(+0.00%)
Jun 18, 2009 17.90 18.41 17.79 18.19 328,129 +0.21(+1.17%)
Jun 17, 2009 19.13 19.13 17.90 17.98 1,027,947 -1.19(-6.21%)
Jun 16, 2009 19.40 19.82 18.90 19.17 474,666 +0.05(+0.26%)
Jun 15, 2009 20.00 20.02 18.94 19.12 446,029 -1.11(-5.49%)
Jun 12, 2009 20.85 20.85 20.06 20.23 358,195 -0.27(-1.32%)
Jun 11, 2009 20.64 20.97 20.11 20.50 444,716 -0.01(-0.05%)
Jun 10, 2009 21.49 21.68 20.49 20.51 377,251 -0.80(-3.75%)
Jun 09, 2009 21.46 21.55 21.00 21.31 191,510 +0.17(+0.80%)
Jun 08, 2009 20.25 21.19 20.25 21.14 239,716 +0.35(+1.68%)
Jun 05, 2009 21.29 21.47 20.39 20.79 137,444 -0.14(-0.67%)
Jun 04, 2009 20.75 21.19 20.28 20.93 202,724 +0.29(+1.41%)
Jun 03, 2009 21.78 21.78 20.18 20.64 373,176 -1.46(-6.61%)
Jun 02, 2009 21.91 22.28 20.91 22.10 281,644 +0.14(+0.64%)
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.