$23.39 -0.36 (%) Tutor Perini Corp - New York Stock Exchange, Inc.

Aug. 25, 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
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
5/10/201619.6220.5019.4320.38287,214
5/9/201619.4019.8119.3219.42264,423
5/6/201618.7519.9018.7219.44628,327
5/5/201616.8719.6516.7118.901,636,067
5/4/201615.4715.6614.9514.99329,996
5/3/201615.5015.6215.1815.53275,038
5/2/201615.9015.9015.5415.76179,030
4/29/201615.7715.9215.3815.82195,148
4/28/201616.1516.2515.7415.78152,274
4/27/201616.0316.2715.6816.26137,017
4/26/201615.4716.0115.2516.00171,724
4/25/201615.8015.9215.1415.32223,351
4/22/201615.9616.3215.8115.91294,042
4/21/201616.0816.3315.8615.90192,667
4/20/201615.7016.2315.5316.11177,375
4/19/201615.8016.1515.6815.76168,754
4/18/201615.0915.7214.9415.63179,756
4/15/201615.3615.5515.1815.29257,956
4/14/201615.6415.7815.4715.49152,827
4/13/201615.4615.6815.4015.62289,188
4/12/201614.9415.7214.8715.36328,289
4/11/201614.8115.2914.6014.69321,398
4/8/201614.8015.2114.5314.68145,820
4/7/201614.5814.7314.3514.54172,583
4/6/201614.7514.9214.4614.73150,864
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center