Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tutor Perini Corp
(NY:
TPC
)
21.67
+0.83 (+3.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
8.920
9.225
8.900
9.170
768,811
+0.26(+2.92%)
Jan 30, 2023
9.050
9.120
8.835
8.910
236,831
-0.15(-1.66%)
Jan 27, 2023
8.990
9.165
8.975
9.060
227,596
+0.08(+0.89%)
Jan 26, 2023
8.900
9.025
8.820
8.980
198,068
+0.14(+1.58%)
Jan 25, 2023
8.630
8.910
8.550
8.840
227,259
+0.19(+2.20%)
Jan 24, 2023
8.620
8.740
8.480
8.650
152,311
-0.03(-0.35%)
Jan 23, 2023
8.930
8.930
8.600
8.680
254,066
-0.18(-2.03%)
Jan 20, 2023
8.670
8.910
8.520
8.860
735,109
+0.30(+3.50%)
Jan 19, 2023
8.380
8.560
8.320
8.560
209,920
+0.09(+1.06%)
Jan 18, 2023
8.410
8.790
8.410
8.470
336,819
+0.15(+1.80%)
Jan 17, 2023
8.560
8.610
8.290
8.320
188,268
-0.23(-2.69%)
Jan 13, 2023
8.420
8.560
8.140
8.550
221,881
+0.07(+0.83%)
Jan 12, 2023
8.200
8.510
8.190
8.480
229,745
+0.39(+4.82%)
Jan 11, 2023
7.900
8.260
7.900
8.090
265,218
+0.23(+2.93%)
Jan 10, 2023
7.870
7.880
7.640
7.860
218,216
-0.03(-0.38%)
Jan 09, 2023
8.070
8.210
7.800
7.890
182,237
-0.13(-1.62%)
Jan 06, 2023
7.840
8.055
7.840
8.020
216,195
+0.24(+3.08%)
Jan 05, 2023
7.600
7.790
7.530
7.780
151,678
+0.09(+1.17%)
Jan 04, 2023
7.660
7.766
7.570
7.690
155,610
+0.14(+1.85%)
Jan 03, 2023
7.620
7.770
7.440
7.550
274,875
+0.00(+0.00%)
Dec 30, 2022
7.490
7.675
7.480
7.550
328,311
-0.07(-0.92%)
Dec 29, 2022
7.510
7.820
7.490
7.620
243,342
+0.13(+1.74%)
Dec 28, 2022
7.640
7.765
7.470
7.490
249,739
-0.13(-1.71%)
Dec 27, 2022
7.540
7.710
7.400
7.620
211,931
+0.08(+1.06%)
Dec 23, 2022
7.530
7.605
7.420
7.540
143,242
+0.06(+0.80%)
Dec 22, 2022
7.520
7.530
7.295
7.480
218,776
-0.13(-1.71%)
Dec 21, 2022
7.760
7.810
7.600
7.610
219,363
-0.07(-0.91%)
Dec 20, 2022
7.730
7.910
7.650
7.680
465,845
-0.02(-0.26%)
Dec 19, 2022
7.610
7.760
7.455
7.700
483,248
+0.09(+1.18%)
Dec 16, 2022
7.430
7.650
7.320
7.610
891,648
+0.09(+1.20%)
Dec 15, 2022
7.540
7.560
7.290
7.520
515,307
-0.08(-1.05%)
Dec 14, 2022
7.620
7.810
7.520
7.600
401,417
+0.07(+0.93%)
Dec 13, 2022
7.600
7.850
7.500
7.530
351,536
+0.07(+0.94%)
Dec 12, 2022
7.580
7.610
7.370
7.460
257,909
-0.08(-1.06%)
Dec 09, 2022
7.600
7.740
7.500
7.540
192,841
-0.12(-1.57%)
Dec 08, 2022
7.500
7.830
7.380
7.660
228,676
+0.22(+2.96%)
Dec 07, 2022
7.550
7.661
7.430
7.440
271,854
-0.14(-1.85%)
Dec 06, 2022
7.320
7.610
7.310
7.580
328,776
+0.29(+3.98%)
Dec 05, 2022
7.280
7.330
7.090
7.290
262,410
-0.08(-1.09%)
Dec 02, 2022
7.450
7.450
7.240
7.370
323,049
-0.16(-2.12%)
Dec 01, 2022
7.270
7.680
7.170
7.530
312,635
+0.38(+5.31%)
Nov 30, 2022
7.090
7.160
6.770
7.150
294,463
+0.04(+0.56%)
Nov 29, 2022
7.270
7.370
7.040
7.110
322,962
-0.20(-2.74%)
Nov 28, 2022
7.950
7.970
7.290
7.310
329,709
-0.67(-8.40%)
Nov 25, 2022
7.760
8.110
7.760
7.980
144,324
+0.14(+1.79%)
Nov 23, 2022
8.100
8.100
7.830
7.840
184,067
-0.26(-3.21%)
Nov 22, 2022
7.980
8.155
7.918
8.100
362,445
+0.14(+1.76%)
Nov 21, 2022
7.530
8.000
7.470
7.960
277,035
+0.56(+7.57%)
Nov 18, 2022
7.390
7.440
7.240
7.400
250,483
+0.16(+2.21%)
Nov 17, 2022
6.900
7.240
6.900
7.240
203,066
+0.16(+2.26%)
Nov 16, 2022
7.210
7.250
7.020
7.080
199,435
-0.14(-1.94%)
Nov 15, 2022
7.090
7.370
7.090
7.220
403,115
+0.14(+1.98%)
Nov 14, 2022
7.350
7.450
7.050
7.080
371,421
-0.31(-4.19%)
Nov 11, 2022
7.350
7.720
7.300
7.390
662,866
-0.14(-1.86%)
Nov 10, 2022
7.360
7.620
7.150
7.530
785,717
+0.43(+6.06%)
Nov 09, 2022
7.460
7.460
6.900
7.100
355,275
-0.42(-5.59%)
Nov 08, 2022
7.670
7.850
7.390
7.520
345,878
-0.25(-3.22%)
Nov 07, 2022
7.460
7.790
7.330
7.770
394,199
+0.39(+5.28%)
Nov 04, 2022
7.490
7.510
7.210
7.380
566,792
-0.03(-0.40%)
Nov 03, 2022
7.280
7.560
6.900
7.410
649,869
+0.42(+6.01%)
Nov 02, 2022
7.450
6.980
6.990
336,236
-0.47(-6.30%)
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
.