U.S. Markets open in 4 hrs 29 mins

Tutor Perini Corporation (TPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.69-0.08 (-0.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2020------
Sep 17, 202012.5513.3912.3012.6912.69397,300
Sep 16, 202012.2912.9612.2512.7712.77399,500
Sep 15, 202012.5312.5312.1212.2312.23190,900
Sep 14, 202012.1912.5012.0512.4412.44255,600
Sep 11, 202012.2412.4212.1212.1612.16219,500
Sep 10, 202012.3512.4912.2012.2412.24227,000
Sep 09, 202012.2612.3912.0612.2012.20315,100
Sep 08, 202012.3412.4212.0412.1612.16225,700
Sep 04, 202012.5312.6912.2012.4212.42202,200
Sep 03, 202012.5112.7412.3112.3212.32337,200
Sep 02, 202012.6712.7112.2312.5612.56282,000
Sep 01, 202012.3912.6712.2712.6612.66193,900
Aug 31, 202012.6413.0912.5312.5512.55263,000
Aug 28, 202012.7112.8812.4112.7412.74278,900
Aug 27, 202012.3712.6912.2912.5212.52227,000
Aug 26, 202012.7812.8712.2812.3812.38255,500
Aug 25, 202012.6512.7212.3412.6912.69250,000
Aug 24, 202012.3212.6111.8312.5412.54253,400
Aug 21, 202012.9913.0612.2112.2712.27372,100
Aug 20, 202013.1113.6213.0413.1913.19361,800
Aug 19, 202013.1113.4613.0813.3413.34468,700
Aug 18, 202013.1013.2013.0313.1213.12402,700
Aug 17, 202012.8713.2412.6313.0913.09378,000
Aug 14, 202012.6113.1012.5312.8812.88195,100
Aug 13, 202012.7513.1412.6712.7712.77243,400
Aug 12, 202013.2613.4312.7112.8412.84248,100
Aug 11, 202013.3213.9013.0513.0613.06469,900
Aug 10, 202013.3813.6413.0013.0213.02447,200
Aug 07, 202012.6713.4312.6013.2613.26457,800
Aug 06, 202012.8612.9712.3612.7212.72379,900
Aug 05, 202012.9413.0812.6112.8912.89336,200
Aug 04, 202012.6912.9612.4712.8212.82273,200
Aug 03, 202011.8712.7111.7312.6012.60409,300
Jul 31, 202012.2912.5311.5511.7711.77578,300
Jul 30, 202012.7713.3412.1112.3212.32803,200
Jul 29, 202011.9412.3111.8412.2812.28318,900
Jul 28, 202012.1412.3711.8311.8711.87203,600
Jul 27, 202011.9512.2011.8112.1412.14256,700
Jul 24, 202012.3612.3611.9411.9711.97227,700
Jul 23, 202012.3512.7612.3112.4512.45210,500
Jul 22, 202012.7912.9212.2712.4512.45366,600
Jul 21, 202012.6013.2512.6013.0013.00506,500
Jul 20, 202012.4312.6112.1312.3012.30226,400
Jul 17, 202012.3812.7512.3412.4912.49252,000
Jul 16, 202012.4012.6312.1812.3312.33251,600
Jul 15, 202012.3212.7912.1612.5512.55392,600
Jul 14, 202011.5812.0411.3511.9711.97309,500
Jul 13, 202011.9212.1111.5311.6711.67350,400
Jul 10, 202010.9912.1310.8311.7311.73514,300
Jul 09, 202011.6811.8010.9511.0211.02386,100
Jul 08, 202011.6811.9811.4011.7711.77275,700
Jul 07, 202011.7411.9511.4911.6611.66305,800
Jul 06, 202011.9012.0511.5311.9111.91268,900
Jul 02, 202012.1712.5211.5711.6211.62343,900
Jul 01, 202012.1512.3911.5411.7511.75467,500
Jun 30, 202012.0712.2911.7012.1812.18428,200
Jun 29, 202011.8712.5911.8012.2912.29425,300
Jun 26, 202011.3611.7910.9111.6511.651,013,200
Jun 25, 202011.0911.6410.8911.5311.53587,900
Jun 24, 202011.3411.5210.9511.2311.23548,900
Jun 23, 202011.7811.9511.2311.7211.72456,700
Jun 22, 202012.0612.0611.4011.5611.56726,600
Jun 19, 202011.9612.7611.8212.1212.12663,200
Jun 18, 202011.8912.2211.5912.0112.01395,900
Jun 17, 202013.3013.3912.1212.2212.22799,500
Jun 16, 202012.6212.9412.3012.6212.62582,800
Jun 15, 202010.4211.7710.3211.4711.47408,700
Jun 12, 202010.9611.2210.5510.9710.97828,500
Jun 11, 202011.4411.8010.1810.2410.24770,600
Jun 10, 202012.7612.8712.0812.3512.35482,000
Jun 09, 202012.9613.5712.5112.8812.88644,300
Jun 08, 202013.4513.9213.0213.3813.38832,100
Jun 05, 202013.0013.6512.8613.0413.04914,700
Jun 04, 202011.4012.6011.2512.5712.57673,800
Jun 03, 202011.9312.0611.4011.4311.43578,400
Jun 02, 202011.3911.8611.2511.5211.52750,200
Jun 01, 202010.6411.5110.5111.1511.15802,800
May 29, 202010.1010.659.8110.5010.501,278,000
May 28, 202011.3011.4610.4110.4410.441,066,500
May 27, 202010.7511.4110.2511.2111.21811,600
May 26, 20209.8410.459.8410.2710.27568,300
May 22, 20209.629.829.249.569.56590,500
May 21, 20208.9510.298.959.719.711,492,200
May 20, 20207.998.737.788.608.601,104,100
May 19, 20207.788.067.597.697.69680,100
May 18, 20207.858.067.547.777.771,167,500
May 15, 20206.547.216.517.187.18828,200
May 14, 20206.756.766.236.676.671,113,900
May 13, 20207.457.507.077.127.12774,800
May 12, 20208.078.247.557.597.59764,000
May 11, 20208.598.667.788.008.001,097,000
May 08, 20208.458.888.058.498.491,919,900
May 07, 20206.818.106.818.038.035,113,300
May 06, 20206.296.505.766.196.191,446,600
May 05, 20206.917.196.216.236.231,119,100
May 04, 20206.356.786.066.746.74591,400
May 01, 20206.816.816.356.606.60803,100
Apr 30, 20207.857.856.827.007.001,122,000
Apr 29, 20207.618.267.457.997.99865,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...