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 (%)
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%)
Feb 01, 2024
9.000
9.170
8.870
9.140
190,682
+0.18(+2.01%)
Jan 31, 2024
9.000
9.470
8.950
8.960
640,838
-0.01(-0.11%)
Jan 30, 2024
9.020
9.160
8.880
8.970
412,400
-0.09(-0.99%)
Jan 29, 2024
8.810
9.080
8.720
9.060
378,328
+0.24(+2.72%)
Jan 26, 2024
8.920
8.970
8.670
8.820
303,422
-0.02(-0.23%)
Jan 25, 2024
8.720
8.880
8.650
8.840
264,868
+0.31(+3.63%)
Jan 24, 2024
8.600
8.735
8.470
8.530
110,725
+0.04(+0.47%)
Jan 23, 2024
8.620
8.640
8.340
8.490
189,578
+0.00(+0.00%)
Jan 22, 2024
8.250
8.500
8.240
8.490
203,706
+0.35(+4.30%)
Jan 19, 2024
8.160
8.220
7.830
8.140
600,831
+0.06(+0.74%)
Jan 18, 2024
8.370
8.370
7.980
8.080
213,839
-0.25(-3.00%)
Jan 17, 2024
8.510
8.560
8.120
8.330
241,755
-0.40(-4.58%)
Jan 16, 2024
8.700
8.766
8.620
8.730
117,738
-0.10(-1.13%)
Jan 12, 2024
9.060
9.060
8.790
8.830
86,708
-0.06(-0.67%)
Jan 11, 2024
8.970
9.070
8.820
8.890
140,974
-0.14(-1.55%)
Jan 10, 2024
8.700
9.030
8.700
9.030
111,486
+0.28(+3.20%)
Jan 09, 2024
8.990
9.000
8.570
8.750
186,366
-0.33(-3.63%)
Jan 08, 2024
8.890
9.160
8.890
9.080
181,153
+0.18(+2.02%)
Jan 05, 2024
8.700
9.020
8.611
8.900
400,282
+0.13(+1.48%)
Jan 04, 2024
8.900
8.980
8.705
8.770
200,701
-0.02(-0.23%)
Jan 03, 2024
8.940
8.980
8.790
8.790
201,466
-0.25(-2.77%)
Jan 02, 2024
9.010
9.070
8.940
9.040
142,160
-0.06(-0.66%)
Dec 29, 2023
9.080
9.350
9.050
9.100
149,886
+0.00(+0.00%)
Dec 28, 2023
9.060
9.280
8.970
9.100
269,390
+0.00(+0.00%)
Dec 27, 2023
9.010
9.260
9.000
9.100
152,618
+0.08(+0.89%)
Dec 26, 2023
8.850
9.200
8.770
9.020
194,038
+0.21(+2.38%)
Dec 22, 2023
8.730
8.880
8.720
8.810
108,016
+0.11(+1.26%)
Dec 21, 2023
8.530
8.710
8.530
8.700
108,707
+0.17(+1.99%)
Dec 20, 2023
8.720
8.960
8.511
8.530
176,778
-0.25(-2.85%)
Dec 19, 2023
8.670
8.910
8.520
8.780
374,601
+0.12(+1.39%)
Dec 18, 2023
8.880
8.910
8.620
8.660
211,892
-0.19(-2.15%)
Dec 15, 2023
9.000
9.150
8.800
8.850
420,029
-0.11(-1.23%)
Dec 14, 2023
8.970
9.100
8.790
8.960
193,727
+0.17(+1.93%)
Dec 13, 2023
8.470
8.790
8.331
8.790
208,190
+0.34(+4.02%)
Dec 12, 2023
8.290
8.510
8.207
8.450
186,887
+0.14(+1.68%)
Dec 11, 2023
8.440
8.490
8.290
8.310
229,045
-0.11(-1.31%)
Dec 08, 2023
8.510
8.707
8.410
8.420
135,109
-0.12(-1.41%)
Dec 07, 2023
8.440
8.660
8.410
8.540
132,802
+0.08(+0.95%)
Dec 06, 2023
8.590
8.770
8.440
8.460
233,631
-0.07(-0.82%)
Dec 05, 2023
8.770
8.770
8.450
8.530
211,804
-0.24(-2.74%)
Dec 04, 2023
8.500
8.795
8.100
8.770
248,746
+0.28(+3.30%)
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
.