$21.47 +0.19 (%) Tutor Perini Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPC historical data

Date Open High Low Close Volume
9/30/201621.4421.9521.1721.47329,889
9/29/201621.8921.8920.9721.28355,421
9/28/201621.2421.8520.9621.84507,156
9/27/201620.8321.2520.6721.04422,471
9/26/201621.1921.5021.0021.01235,067
9/23/201621.5721.7521.0021.19524,153
9/22/201621.3321.7321.2621.68255,714
9/21/201620.5921.1620.4821.16218,237
9/20/201620.5320.5320.1020.35271,337
9/19/201620.5320.8020.3920.42284,461
9/16/201620.2620.3919.8020.29546,992
9/15/201620.8820.9520.3120.42572,298
9/14/201620.9921.0220.4020.78418,259
9/13/201621.2021.3620.7221.05433,885
9/12/201621.4421.7421.3121.55336,853
9/9/201622.8522.9921.7621.77335,486
9/8/201623.7523.8023.1623.19169,754
9/7/201623.7424.0423.5923.72350,394
9/6/201623.6923.8823.3623.69286,894
9/2/201623.4123.7723.3923.67155,179
9/1/201623.2423.5322.9623.19330,489
8/31/201623.7423.9223.0823.19399,902
8/30/201623.7123.9423.4223.80292,849
8/29/201623.3123.7023.2923.62277,478
8/26/201623.5123.7823.2423.52341,197
8/25/201623.7223.9323.1423.39336,076
8/24/201623.2724.2123.0223.751,178,068
8/23/201622.6622.9822.5822.75174,630
8/22/201622.3022.6822.0122.58232,064
8/19/201622.9822.9822.3522.51243,052
8/18/201622.8123.2622.7023.09377,543
8/17/201623.1823.1822.6722.76188,831
8/16/201623.7723.8223.0423.20182,084
8/15/201623.6324.0623.6323.78302,612
8/12/201623.7023.9423.3723.58193,547
8/11/201623.8724.0423.6023.68211,832
8/10/201624.0624.1323.6523.70168,727
8/9/201623.7424.2023.7424.01459,070
8/8/201624.7224.7223.5123.68520,807
8/5/201624.0524.7424.0524.59523,068
8/4/201623.7124.1023.7123.93456,556
8/3/201623.0824.1222.7923.731,070,063
8/2/201624.9825.1624.3824.71507,548
8/1/201625.0525.1524.5624.92252,621
7/29/201625.5625.5825.0225.12418,035
7/28/201625.4925.7325.1925.61378,419
7/27/201625.1125.6524.9125.65677,533
7/26/201624.4725.1424.4725.07229,662
7/25/201624.4524.5724.2224.52138,477
7/22/201624.6924.7224.3824.56126,580
7/21/201624.9025.1424.5224.73258,881
7/20/201624.3224.9824.1124.91374,074
7/19/201624.9824.9824.1224.35303,613
7/18/201624.9325.3624.7625.02194,172
7/15/201625.7225.8424.9925.04327,222
7/14/201625.5925.9825.4025.49436,524
7/13/201625.2825.4124.6624.93234,842
7/12/201625.0025.3524.7625.12435,644
7/11/201624.5024.8724.2824.71314,694
7/8/201623.8624.5423.8624.31259,413
7/7/201623.7324.0223.2823.59276,962
7/6/201623.5323.9123.3923.68247,461
7/5/201623.8224.1023.3223.84485,856
7/1/201623.5824.5023.5824.10463,501
6/30/201623.0523.5622.7423.55376,393
6/29/201622.5323.0022.1622.92417,626
6/28/201622.2922.5821.6622.09413,366
6/27/201622.4922.5921.5821.83656,926
6/24/201622.5023.1322.5022.84587,913
6/23/201623.9324.1723.7424.16440,292
6/22/201623.8323.8423.4423.53367,206
6/21/201623.1823.6522.9023.55423,161
6/20/201623.6623.6623.1023.14299,205
6/17/201622.9723.2322.8322.90419,922
6/16/201622.5422.9022.0022.86439,984
6/15/201622.9523.0822.6822.76495,107
6/14/201622.4623.0322.3422.83714,301
6/13/201623.0023.2122.2522.66815,283
6/10/201621.9523.2121.5823.122,661,459
6/9/201622.3722.4820.7822.003,041,241
6/8/201623.1723.4122.9223.21516,516
6/7/201623.2423.4422.9823.04372,143
6/6/201622.8723.3922.5323.19640,067
6/3/201622.3923.0222.1322.78602,321
6/2/201622.3122.5022.1222.45284,713
6/1/201622.4022.8122.4022.49314,785
5/31/201621.5622.7921.5122.62681,375
5/27/201621.5021.6821.3521.49261,819
5/26/201621.7021.7221.2121.48444,694
5/25/201621.7021.9721.4121.67245,021
5/24/201621.5321.6121.0421.39347,178
5/23/201621.1921.4020.9721.24322,170
5/20/201621.1621.6320.9721.19254,865
5/19/201620.9121.1820.7820.98353,763
5/18/201620.7221.2820.6721.04176,305
5/17/201621.1821.4020.8020.90285,474
5/16/201620.7021.4420.6121.20402,882
5/13/201620.4121.1520.2520.47906,327
5/12/201620.5020.6020.1120.45390,053
5/11/201620.2520.7820.2520.41458,274
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center