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
)
20.84
-0.05 (-0.24%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 29, 2022
9.010
9.150
8.960
9.080
267,545
+0.13(+1.45%)
Jul 28, 2022
8.870
8.970
8.670
8.950
227,433
+0.15(+1.70%)
Jul 27, 2022
8.790
8.920
8.730
8.800
268,382
+0.10(+1.15%)
Jul 26, 2022
8.680
8.830
8.610
8.700
188,841
-0.07(-0.80%)
Jul 25, 2022
8.800
8.920
8.730
8.770
169,325
-0.05(-0.57%)
Jul 22, 2022
9.000
9.000
8.690
8.820
141,355
-0.12(-1.34%)
Jul 21, 2022
8.810
8.960
8.630
8.940
164,853
-0.11(-1.22%)
Jul 20, 2022
8.960
9.230
8.960
9.050
192,170
+0.09(+1.00%)
Jul 19, 2022
8.700
8.990
8.630
8.960
184,376
+0.38(+4.43%)
Jul 18, 2022
8.660
8.755
8.520
8.580
181,217
+0.00(+0.00%)
Jul 15, 2022
8.820
8.820
8.410
8.580
286,697
-0.06(-0.69%)
Jul 14, 2022
8.540
8.660
8.405
8.640
136,518
-0.05(-0.58%)
Jul 13, 2022
8.600
8.740
8.550
8.690
156,766
+0.08(+0.93%)
Jul 12, 2022
8.720
8.930
8.590
8.610
162,026
-0.12(-1.37%)
Jul 11, 2022
8.660
8.780
8.550
8.730
318,307
+0.05(+0.58%)
Jul 08, 2022
8.860
8.870
8.630
8.680
206,684
-0.15(-1.70%)
Jul 07, 2022
8.790
8.960
8.790
8.830
172,817
+0.11(+1.26%)
Jul 06, 2022
8.820
8.840
8.540
8.720
145,648
-0.14(-1.58%)
Jul 05, 2022
8.850
8.860
8.520
8.860
201,054
-0.04(-0.45%)
Jul 01, 2022
8.720
8.960
8.610
8.900
176,825
+0.12(+1.37%)
Jun 30, 2022
8.600
8.850
8.520
8.780
239,603
+0.01(+0.11%)
Jun 29, 2022
8.870
8.900
8.620
8.770
183,854
-0.15(-1.68%)
Jun 28, 2022
9.240
9.350
8.880
8.920
165,104
-0.22(-2.41%)
Jun 27, 2022
9.070
9.265
8.950
9.140
229,610
+0.18(+2.01%)
Jun 24, 2022
8.850
9.080
8.810
8.960
346,426
+0.17(+1.93%)
Jun 23, 2022
8.990
8.990
8.580
8.790
222,299
-0.13(-1.46%)
Jun 22, 2022
8.750
9.020
8.750
8.920
245,771
+0.01(+0.11%)
Jun 21, 2022
8.710
9.020
8.560
8.910
362,121
+0.38(+4.45%)
Jun 17, 2022
8.670
8.755
8.330
8.530
430,680
-0.02(-0.23%)
Jun 16, 2022
9.120
9.140
8.470
8.550
323,586
-0.68(-7.37%)
Jun 15, 2022
9.130
9.340
9.040
9.230
293,809
+0.18(+1.99%)
Jun 14, 2022
9.030
9.160
8.890
9.050
321,002
+0.03(+0.33%)
Jun 13, 2022
9.140
9.235
8.935
9.020
304,665
-0.47(-4.95%)
Jun 10, 2022
9.640
9.750
9.320
9.490
281,273
-0.34(-3.46%)
Jun 09, 2022
9.840
9.910
9.750
9.830
167,635
-0.13(-1.31%)
Jun 08, 2022
10.20
10.20
9.882
9.960
154,769
-0.27(-2.64%)
Jun 07, 2022
10.07
10.29
10.07
10.23
272,837
+0.04(+0.39%)
Jun 06, 2022
10.28
10.49
10.16
10.19
235,274
-0.01(-0.10%)
Jun 03, 2022
10.27
10.40
10.07
10.20
145,027
-0.09(-0.87%)
Jun 02, 2022
10.27
10.38
10.12
10.29
189,223
+0.10(+0.98%)
Jun 01, 2022
10.06
10.26
9.870
10.19
249,054
+0.05(+0.49%)
May 31, 2022
10.54
10.62
10.10
10.14
260,252
-0.34(-3.24%)
May 27, 2022
10.18
10.54
10.13
10.48
237,977
+0.43(+4.28%)
May 26, 2022
9.940
10.19
9.940
10.05
177,370
+0.11(+1.11%)
May 25, 2022
9.770
10.20
9.708
9.940
278,704
+0.16(+1.64%)
May 24, 2022
9.710
9.800
9.345
9.780
269,198
+0.08(+0.82%)
May 23, 2022
9.850
9.950
9.650
9.700
264,646
-0.10(-1.02%)
May 20, 2022
10.17
10.17
9.455
9.800
453,468
-0.21(-2.10%)
May 19, 2022
10.09
10.34
9.980
10.01
427,101
-0.21(-2.05%)
May 18, 2022
10.19
10.83
10.04
10.22
428,504
+0.27(+2.71%)
May 17, 2022
9.800
10.07
9.800
9.950
296,680
+0.28(+2.90%)
May 16, 2022
9.450
9.760
9.370
9.670
205,522
+0.16(+1.68%)
May 13, 2022
9.500
9.650
9.480
9.510
149,993
+0.15(+1.60%)
May 12, 2022
9.360
9.470
9.205
9.360
218,571
-0.04(-0.43%)
May 11, 2022
9.560
9.680
9.300
9.400
243,581
-0.15(-1.57%)
May 10, 2022
9.750
9.810
9.380
9.550
305,194
+0.08(+0.84%)
May 09, 2022
9.720
9.805
9.365
9.470
301,228
-0.28(-2.87%)
May 06, 2022
9.660
9.870
9.610
9.750
314,233
+0.10(+1.04%)
May 05, 2022
9.120
10.08
9.120
9.650
566,104
+0.07(+0.73%)
May 04, 2022
9.440
9.590
9.310
9.580
133,596
+0.23(+2.46%)
May 03, 2022
9.410
9.510
9.260
9.350
117,580
+0.01(+0.11%)
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
.