$20.42 -0.01 (%) Tutor Perini Corp - NYSE

Aug. 4, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPC historical data

Date Open High Low Close Volume
8/3/201520.9721.1020.3020.43184,873
7/31/201520.7521.0420.4620.93315,995
7/30/201520.1920.8520.1520.64210,549
7/29/201519.9220.4219.5320.34243,296
7/28/201519.5920.1519.4119.91189,600
7/27/201519.6219.8219.2819.43176,534
7/24/201520.1120.1419.7419.91332,273
7/23/201520.7820.7820.1520.20274,273
7/22/201520.7120.8920.5520.73178,580
7/21/201520.6421.4420.5320.84199,746
7/20/201520.5820.6620.2820.60420,296
7/17/201520.6820.6820.2520.60272,408
7/16/201520.7020.8620.5020.71227,637
7/15/201520.9521.1120.3820.46252,516
7/14/201520.4121.0920.3421.05263,029
7/13/201520.6520.8720.4320.46148,628
7/10/201520.2420.6820.0820.62281,350
7/9/201519.8620.3019.5419.95525,695
7/8/201519.9120.0619.3519.46373,719
7/7/201520.5620.6719.8820.18336,757
7/6/201520.5220.8120.4120.62260,162
7/2/201521.1421.1420.8120.83260,551
7/1/201521.7621.8620.9721.02426,730
6/30/201522.2722.3121.5021.58345,999
6/29/201522.5322.7922.0322.14506,001
6/26/201522.5022.7922.2722.70827,365
6/25/201523.3723.3722.3822.45366,910
6/24/201523.3123.6023.2623.28332,383
6/23/201523.5223.6623.3423.40396,444
6/22/201523.8123.8623.4523.55481,164
6/19/201523.7924.0023.6423.75542,789
6/18/201524.1024.3123.7723.90440,517
6/17/201523.8624.1823.7023.87313,721
6/16/201523.5223.6723.2023.60495,744
6/15/201523.4923.8823.0523.63371,887
6/12/201523.4423.7923.2023.79270,573
6/11/201523.8023.8723.0523.58309,452
6/10/201522.7923.6022.7923.57243,051
6/9/201522.9023.0622.4422.49134,377
6/8/201523.2423.6022.6922.80227,347
6/5/201522.0022.9721.7322.82370,896
6/4/201522.2522.4622.0122.13161,246
6/3/201521.8722.7521.7522.49408,581
6/2/201520.8021.4720.6521.19256,409
6/1/201520.9821.1920.5020.79218,432
5/29/201520.9121.1220.6320.96205,499
5/28/201521.8021.8020.8620.88322,931
5/27/201521.6021.9821.1621.93141,567
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!