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
)
18.84
-0.19 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023
5.140
5.350
5.140
5.300
313,017
+0.16(+3.11%)
Apr 27, 2023
5.170
5.400
5.090
5.140
473,010
+0.00(+0.00%)
Apr 26, 2023
5.260
5.390
5.070
5.140
359,957
-0.21(-3.93%)
Apr 25, 2023
5.430
5.620
5.290
5.350
434,351
-0.19(-3.43%)
Apr 24, 2023
5.110
5.575
5.010
5.540
707,197
+0.48(+9.49%)
Apr 21, 2023
5.310
5.310
4.920
5.060
1,328,470
-0.24(-4.53%)
Apr 20, 2023
5.500
5.590
5.230
5.300
348,552
-0.20(-3.64%)
Apr 19, 2023
5.590
5.645
5.390
5.500
364,952
-0.19(-3.34%)
Apr 18, 2023
5.620
5.730
5.530
5.690
376,822
+0.07(+1.25%)
Apr 17, 2023
5.320
5.660
5.290
5.620
572,341
+0.28(+5.24%)
Apr 14, 2023
5.480
5.590
5.300
5.340
315,273
-0.09(-1.66%)
Apr 13, 2023
5.420
5.460
5.245
5.430
375,662
+0.05(+0.93%)
Apr 12, 2023
5.720
5.720
5.340
5.380
449,871
-0.29(-5.11%)
Apr 11, 2023
5.830
5.860
5.650
5.670
389,169
-0.13(-2.24%)
Apr 10, 2023
5.750
5.855
5.620
5.800
306,085
+0.05(+0.87%)
Apr 06, 2023
5.760
5.925
5.630
5.750
398,063
+0.04(+0.70%)
Apr 05, 2023
5.800
5.900
5.550
5.710
624,556
-0.17(-2.89%)
Apr 04, 2023
6.180
6.180
5.750
5.880
416,612
-0.24(-3.92%)
Apr 03, 2023
6.200
6.250
5.945
6.120
328,311
-0.05(-0.81%)
Mar 31, 2023
6.000
6.200
6.000
6.170
351,320
+0.22(+3.70%)
Mar 30, 2023
6.020
6.139
5.900
5.950
252,433
-0.02(-0.34%)
Mar 29, 2023
5.960
5.990
5.770
5.970
331,432
+0.10(+1.70%)
Mar 28, 2023
6.080
6.140
5.820
5.870
334,480
-0.23(-3.77%)
Mar 27, 2023
6.060
6.170
5.962
6.100
268,375
+0.20(+3.39%)
Mar 24, 2023
5.760
5.960
5.640
5.900
410,286
+0.03(+0.51%)
Mar 23, 2023
6.220
6.322
5.830
5.870
342,424
-0.35(-5.63%)
Mar 22, 2023
6.580
6.660
6.210
6.220
319,361
-0.33(-5.04%)
Mar 21, 2023
6.510
6.780
6.500
6.550
337,097
+0.23(+3.64%)
Mar 20, 2023
6.140
6.540
6.135
6.320
591,615
+0.19(+3.10%)
Mar 17, 2023
5.990
6.190
5.670
6.130
1,375,465
-0.03(-0.49%)
Mar 16, 2023
6.890
6.990
5.460
6.160
999,238
-1.01(-14.09%)
Mar 15, 2023
7.180
7.320
6.890
7.170
393,162
-0.28(-3.76%)
Mar 14, 2023
7.500
7.650
7.390
7.450
365,292
+0.25(+3.47%)
Mar 13, 2023
7.550
7.650
7.100
7.200
325,788
-0.55(-7.10%)
Mar 10, 2023
8.380
8.480
7.670
7.750
413,562
-0.68(-8.07%)
Mar 09, 2023
8.690
8.800
8.420
8.430
244,442
-0.23(-2.66%)
Mar 08, 2023
8.730
8.770
8.500
8.660
226,843
-0.04(-0.46%)
Mar 07, 2023
8.640
8.910
8.580
8.700
245,582
+0.08(+0.93%)
Mar 06, 2023
8.840
8.870
8.475
8.620
368,720
-0.21(-2.38%)
Mar 03, 2023
8.750
8.970
8.660
8.830
200,227
+0.14(+1.61%)
Mar 02, 2023
8.300
8.735
8.260
8.690
218,298
+0.32(+3.82%)
Mar 01, 2023
8.110
8.440
8.090
8.370
226,467
+0.26(+3.21%)
Feb 28, 2023
8.260
8.330
8.100
8.110
245,583
-0.21(-2.52%)
Feb 27, 2023
8.580
8.640
8.235
8.320
212,964
-0.18(-2.12%)
Feb 24, 2023
8.500
8.730
8.400
8.500
148,420
-0.20(-2.30%)
Feb 23, 2023
8.540
8.935
8.540
8.700
195,768
+0.22(+2.59%)
Feb 22, 2023
8.440
8.650
8.430
8.480
159,364
+0.01(+0.12%)
Feb 21, 2023
8.830
8.849
8.460
8.470
213,062
-0.50(-5.57%)
Feb 17, 2023
8.870
9.120
8.835
8.970
179,946
+0.17(+1.93%)
Feb 16, 2023
8.660
8.890
8.640
8.800
238,454
+0.00(+0.00%)
Feb 15, 2023
8.500
8.840
8.494
8.800
119,863
+0.17(+1.97%)
Feb 14, 2023
8.480
8.710
8.470
8.630
159,127
+0.10(+1.17%)
Feb 13, 2023
8.480
8.610
8.380
8.530
131,383
+0.07(+0.83%)
Feb 10, 2023
8.540
8.590
8.370
8.460
170,598
-0.10(-1.17%)
Feb 09, 2023
9.390
9.390
8.480
8.560
477,018
-0.69(-7.46%)
Feb 08, 2023
9.560
9.600
9.160
9.250
295,191
-0.30(-3.14%)
Feb 07, 2023
9.400
9.590
9.300
9.550
177,729
+0.14(+1.49%)
Feb 06, 2023
9.210
9.450
9.200
9.410
187,699
+0.05(+0.53%)
Feb 03, 2023
9.370
9.480
9.290
9.360
178,882
-0.03(-0.32%)
Feb 02, 2023
9.210
9.390
9.110
9.390
229,140
+0.23(+2.51%)
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
.