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 (%)
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%)
Nov 01, 2022
7.490
7.560
7.340
7.460
410,236
+0.04(+0.54%)
Oct 31, 2022
7.230
7.530
7.170
7.420
271,417
+0.06(+0.82%)
Oct 28, 2022
7.060
7.440
7.060
7.360
230,578
+0.35(+4.99%)
Oct 27, 2022
6.980
7.308
6.970
7.010
235,866
+0.11(+1.59%)
Oct 26, 2022
6.870
7.070
6.735
6.900
264,564
+0.12(+1.77%)
Oct 25, 2022
6.650
6.925
6.650
6.780
302,345
+0.09(+1.35%)
Oct 24, 2022
6.370
6.750
6.240
6.690
373,571
+0.41(+6.53%)
Oct 21, 2022
6.110
6.405
6.000
6.280
652,144
+0.22(+3.63%)
Oct 20, 2022
6.090
6.405
6.050
6.060
220,616
-0.08(-1.30%)
Oct 19, 2022
6.030
6.320
5.910
6.140
591,058
+0.02(+0.33%)
Oct 18, 2022
6.270
6.370
6.075
6.120
256,978
+0.04(+0.66%)
Oct 17, 2022
5.880
6.125
5.880
6.080
317,610
+0.28(+4.83%)
Oct 14, 2022
5.950
5.960
5.760
5.800
225,942
-0.12(-2.03%)
Oct 13, 2022
5.610
6.000
5.550
5.920
304,913
+0.20(+3.50%)
Oct 12, 2022
5.840
5.850
5.720
5.720
193,311
-0.16(-2.72%)
Oct 11, 2022
5.890
6.010
5.750
5.880
299,974
-0.07(-1.18%)
Oct 10, 2022
5.820
6.000
5.820
5.950
224,017
+0.20(+3.48%)
Oct 07, 2022
5.890
5.900
5.559
5.750
286,394
-0.17(-2.87%)
Oct 06, 2022
6.140
6.210
5.880
5.920
187,388
-0.25(-4.05%)
Oct 05, 2022
6.130
6.230
6.061
6.170
213,939
-0.11(-1.75%)
Oct 04, 2022
5.870
6.300
5.870
6.280
444,882
+0.56(+9.79%)
Oct 03, 2022
5.530
5.770
5.420
5.720
479,504
+0.20(+3.62%)
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%)
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
.