TPC - Tutor Perini Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201913.3913.4913.2513.2913.29400,600
Jun 14, 201913.7813.7813.4013.4113.41424,800
Jun 13, 201913.9614.1713.6613.7713.77368,000
Jun 12, 201914.1614.2413.5213.8813.88628,600
Jun 11, 201914.6914.7414.1614.2114.21391,900
Jun 10, 201914.9015.1314.4914.5014.50280,500
Jun 07, 201914.8114.9214.6814.7914.79294,900
Jun 06, 201915.2215.2714.6714.7714.77294,400
Jun 05, 201915.5515.5815.1115.2515.25249,600
Jun 04, 201914.9815.5414.9415.5215.52646,800
Jun 03, 201914.5414.9614.5414.7614.76408,800
May 31, 201914.4514.5814.1914.5414.54406,300
May 30, 201914.9515.2814.6814.7214.72256,300
May 29, 201915.0315.0414.7014.9414.94256,000
May 28, 201915.3415.4015.0815.0915.09225,600
May 24, 201915.2915.5615.1515.2915.29269,300
May 23, 201915.5115.5115.1415.2115.21244,700
May 22, 201915.8915.8915.6315.7215.72247,600
May 21, 201916.0616.0615.6615.7515.75307,200
May 20, 201916.0416.1815.7415.9315.93622,800
May 17, 201916.3216.5916.1316.1516.15337,800
May 16, 201916.8716.9616.4916.5316.53268,100
May 15, 201916.4517.0016.3816.8716.87300,800
May 14, 201916.5816.7816.3616.7016.70430,000
May 13, 201916.5516.7316.1616.5516.55572,000
May 10, 201916.9617.1716.7516.9716.97396,000
May 09, 201918.2918.3816.7517.0517.05971,600
May 08, 201919.7519.9119.3019.4919.49356,600
May 07, 201920.0820.3719.6519.7619.76310,600
May 06, 201919.7320.2519.5620.2320.23165,600
May 03, 201920.2220.2219.7920.0720.07287,900
May 02, 201919.6219.9919.5919.9719.97249,500
May 01, 201920.1320.3019.7919.7919.79316,800
Apr 30, 201919.6620.0219.4619.9719.97265,200
Apr 29, 201919.6319.8119.5919.7019.70242,300
Apr 26, 201919.6819.7319.4319.5419.54269,600
Apr 25, 201919.8519.9719.4819.5819.58372,200
Apr 24, 201919.8920.0019.7319.9519.95511,700
Apr 23, 201920.0020.0519.7919.8919.89362,900
Apr 22, 201919.6419.8519.5619.8219.82190,900
Apr 18, 201919.8920.1519.6019.7419.74281,100
Apr 17, 201919.6319.9519.5819.8719.87219,900
Apr 16, 201919.1119.6719.1119.5419.54288,700
Apr 15, 201919.0119.2618.8719.0419.04181,800
Apr 12, 201919.1319.2218.9718.9818.98216,100
Apr 11, 201918.9919.1818.8818.9918.99147,600
Apr 10, 201918.8219.0018.7518.9518.95159,000
Apr 09, 201918.9119.0118.6018.7418.74305,000
Apr 08, 201918.8219.2318.8019.0019.00327,900
Apr 05, 201918.5719.0018.3118.9518.95409,900
Apr 04, 201917.8118.4917.7918.4318.43309,200
Apr 03, 201917.9118.1017.7817.8317.83319,500
Apr 02, 201917.5117.8617.2817.7617.76366,700
Apr 01, 201917.2517.7717.2017.5717.57186,000
Mar 29, 201917.4417.4616.9617.1217.12415,900
Mar 28, 201917.3217.7016.7317.2917.29304,700
Mar 27, 201917.0917.6316.9117.1917.19314,900
Mar 26, 201917.2817.4016.7417.0017.00387,800
Mar 25, 201917.0917.3516.7417.1417.14383,700
Mar 22, 201918.0418.0917.1117.1217.12428,800
Mar 21, 201918.2618.6618.1618.1818.18282,900
Mar 20, 201918.5418.5417.9718.3218.32437,000
Mar 19, 201918.9319.1418.5718.6118.61338,400
Mar 18, 201918.6118.8818.5518.8118.81258,300
Mar 15, 201918.6319.0618.5018.5118.51519,700
Mar 14, 201919.0119.1018.6118.6318.63273,600
Mar 13, 201919.1419.2018.9619.0119.01247,800
Mar 12, 201919.0019.2718.8319.0619.06317,700
Mar 11, 201918.4718.9818.4618.7818.78639,900
Mar 08, 201918.3618.5918.1318.4018.40508,600
Mar 07, 201918.4118.5418.0618.4118.41546,900
Mar 06, 201919.1919.2418.5918.5918.59383,800
Mar 05, 201919.1619.3318.9019.1819.18410,500
Mar 04, 201919.2419.5318.9919.1319.13464,900
Mar 01, 201919.1319.5818.9219.2419.24664,600
Feb 28, 201919.7220.5218.4818.8218.821,000,100
Feb 27, 201917.7217.7217.1917.5217.52266,900
Feb 26, 201918.1018.2517.6417.6717.67492,700
Feb 25, 201918.0818.4218.0518.0918.09431,300
Feb 22, 201918.1518.3317.9618.0818.08299,000
Feb 21, 201917.7017.9517.5217.9217.92214,200
Feb 20, 201917.5418.0917.5417.7117.71385,400
Feb 19, 201916.9317.5616.8917.4717.47321,000
Feb 15, 201916.6317.1716.5916.9916.99303,200
Feb 14, 201916.2716.6416.1716.5016.50337,500
Feb 13, 201915.8316.4315.8316.3416.34396,500
Feb 12, 201915.5015.8315.4215.7915.791,641,500
Feb 11, 201915.7315.7715.2315.4115.41570,600
Feb 08, 201915.8716.2015.5815.6915.69318,300
Feb 07, 201916.2216.2515.6615.9515.95249,300
Feb 06, 201916.0916.4016.0916.3616.36309,900
Feb 05, 201916.4416.6115.8316.1216.12704,200
Feb 04, 201916.0616.4015.8216.4016.40217,200
Feb 01, 201916.4016.7516.0116.0816.08403,000
Jan 31, 201917.1717.6517.0717.2117.21345,600
Jan 30, 201917.3517.3916.8617.2117.21173,800
Jan 29, 201917.1317.3317.0017.2217.22185,800
Jan 28, 201917.2817.5817.0317.1817.18298,800
Jan 25, 201917.3917.8817.3917.4417.44392,300
Jan 24, 201917.0517.4317.0517.2417.24316,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...