$23.04 -0.06 (%) Tutor Perini Corp - NYSE

Mar. 27, 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
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
12/30/201423.7124.7023.7124.32204,947
12/29/201424.2824.5623.8123.83262,731
12/26/201424.4124.6024.2324.27130,204
12/24/201424.4524.4524.0724.1969,255
12/23/201424.3925.0424.1124.42239,548
12/22/201424.1224.3823.4424.05309,085
12/19/201423.5124.3623.4224.19569,616
12/18/201423.0323.8722.7923.80593,406
12/17/201420.7322.1020.6421.95826,057
12/16/201420.1320.8820.0720.701,063,503
12/15/201421.3821.4720.2620.28402,569
12/12/201421.7522.0420.9321.14441,981
12/11/201422.5322.8722.0722.12237,947
12/10/201423.7123.8822.3922.43284,519
12/9/201423.7324.1123.6423.89409,726
12/8/201424.5624.9024.0124.10147,785
12/5/201424.4624.8224.3824.72236,678
12/4/201424.9425.1124.2924.43164,749
12/3/201424.9325.5424.9325.08154,764
12/2/201424.5725.2424.5424.81473,666
12/1/201425.2525.2524.4124.57310,934
11/28/201425.8525.9025.2125.25157,689
11/26/201426.0026.0625.6726.00153,189
11/25/201425.9826.3325.7626.00551,652
11/24/201425.7826.2725.6925.88247,186
11/21/201425.6826.4425.5525.78332,384
11/20/201424.0825.3924.0825.22459,420
11/19/201424.5024.5723.8824.15185,827
11/18/201424.8025.1624.4724.52186,017
11/17/201425.3425.3424.6124.74219,603
11/14/201425.9026.0025.0425.35284,592
11/13/201426.7426.8325.9125.96194,335
11/12/201426.4426.7526.3326.74127,602
11/11/201426.8926.9226.3126.65184,037
11/10/201427.2027.3026.6427.00144,828
11/7/201427.8627.9627.0927.25292,648
11/6/201428.0029.2527.5927.89380,694
11/5/201427.9728.2727.5527.85215,240
11/4/201427.3327.8927.3327.65111,215
11/3/201428.0028.0027.2427.51158,894
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center