$21.58 -0.59 (%) Tutor Perini Corp - NYSE

May. 26, 2015 | 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
5/26/201522.0022.0021.3521.58208,751
5/22/201522.7323.0921.7122.17249,507
5/21/201523.2923.4622.8822.91125,126
5/20/201522.9823.4922.7823.29373,475
5/19/201523.1123.4222.6522.91141,792
5/18/201522.6523.2022.6523.10160,481
5/15/201523.0823.0822.7522.88103,239
5/14/201523.2223.4022.9023.1295,266
5/13/201522.4923.0922.4223.00176,561
5/12/201522.5922.7222.0922.42170,711
5/11/201522.6723.0922.5822.68175,997
5/8/201522.5022.8921.3322.68515,058
5/7/201521.9822.4221.9022.40256,748
5/6/201522.1022.1221.6622.09178,232
5/5/201521.5022.0621.5021.91232,546
5/4/201521.5621.9421.4321.45218,917
5/1/201521.2021.6221.0021.47204,923
4/30/201522.1722.2421.1821.20426,522
4/29/201523.0023.1022.4022.40147,629
4/28/201522.8023.1522.5723.13160,636
4/27/201522.9923.1822.5222.82191,634
4/24/201522.9923.0822.7222.8679,112
4/23/201523.0823.2322.5923.03128,523
4/22/201523.0423.2622.6223.1890,057
4/21/201523.5123.5123.0423.09152,878
4/20/201523.3723.5323.1923.41220,904
4/17/201523.7623.7623.1623.17202,224
4/16/201524.3324.4624.0024.09109,441
4/15/201523.6524.7423.5724.45216,888
4/14/201523.5923.7323.4323.50167,590
4/13/201523.7623.7723.3423.50186,150
4/10/201523.6923.8923.6523.73109,519
4/9/201523.5523.7723.1823.56174,506
4/8/201523.5323.8923.4823.50177,735
4/7/201523.8924.1323.6523.65159,990
4/6/201523.4923.9623.2723.92217,460
4/2/201523.2223.9723.2223.61168,285
4/1/201523.3723.5222.7923.21227,307
3/31/201522.7423.4222.6923.35323,038
3/30/201523.2423.4722.9223.11254,487
3/27/201523.1023.2522.6023.04314,749
3/26/201522.9923.3222.7623.10159,962
3/25/201523.6123.7523.0523.07203,331
3/24/201523.6923.7123.2623.48161,741
3/23/201523.2424.0523.2423.76304,466
3/20/201522.8023.3922.6523.27344,365
3/19/201522.1722.6422.1722.58337,099
3/18/201521.9422.5021.8222.42266,557
3/17/201521.5522.2021.5522.15259,349
3/16/201521.5621.9521.4621.80365,177
3/13/201521.4721.6521.0521.54276,973
3/12/201521.1721.8621.0521.66414,031
3/11/201520.6620.9520.4920.94318,680
3/10/201520.5720.8020.2420.54376,496
3/9/201521.0021.0920.4420.94395,169
3/6/201522.2522.4220.9121.03447,274
3/5/201522.6822.9122.2122.33218,773
3/4/201523.2323.3922.7022.77239,799
3/3/201522.9023.3922.5723.37484,215
3/2/201523.2123.2122.5122.93496,051
2/27/201523.8023.9921.9423.271,496,710
2/26/201526.0026.1025.3125.88266,412
2/25/201525.9926.3425.7526.07158,998
2/24/201526.3726.7125.9225.99143,644
2/23/201525.9226.2425.4026.22199,668
2/20/201525.6126.1525.1726.15221,215
2/19/201525.6025.9425.4125.77157,043
2/18/201525.8126.3325.7125.94224,998
2/17/201525.9326.0825.3726.03155,898
2/13/201525.5226.1725.2726.06233,518
2/12/201525.6825.6825.1225.36192,301
2/11/201525.7325.9925.0425.32192,022
2/10/201526.1426.3025.7025.93384,827
2/9/201525.4026.4325.2826.05314,275
2/6/201525.4826.0625.2125.48346,049
2/5/201524.1725.3424.0025.32350,725
2/4/201524.2624.5023.9624.04397,830
2/3/201523.2424.6023.1724.57321,897
2/2/201521.9623.0921.7023.02269,126
1/30/201522.4422.4421.6421.71280,931
1/29/201521.9122.6921.9022.69171,016
1/28/201522.5922.7821.7021.84261,907
1/27/201522.3122.8022.2022.43141,835
1/26/201521.9023.0321.7022.81184,304
1/23/201521.9522.1321.8222.01208,070
1/22/201522.2622.2621.7022.03339,131
1/21/201521.4522.1621.3622.05302,766
1/20/201523.1223.1221.3221.60408,609
1/16/201522.3423.1622.3023.14341,511
1/15/201523.4823.5522.2922.49301,355
1/14/201523.2423.4922.9023.40236,793
1/13/201524.1224.6622.9823.52290,065
1/12/201523.9124.1923.2023.86278,979
1/9/201524.7324.7323.8023.83223,548
1/8/201523.3424.6723.3324.52247,374
1/7/201523.1123.2822.8623.14228,318
1/6/201523.4523.6722.3322.82298,093
1/5/201523.6723.8423.1323.35230,152
1/2/201524.1724.4223.5923.91182,956
12/31/201424.3624.5124.0324.07228,830
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center