Tutor Perini Corporation Common Stock (TPC)

82.24
-0.50 (-0.60%)
NYSE · Last Trade: Feb 17th, 4:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tutor Perini Corporation Common Stock (TPC)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/202681.8384.2580.2082.74432,22382.74
2/12/202686.1287.7281.5381.73575,42181.73
2/11/202687.7989.4084.7685.07608,04885.07
2/10/202684.0786.9483.0186.00668,85886.00
2/09/202683.5386.7183.3684.07778,66284.07
2/06/202681.7084.6581.0083.48657,33783.48
2/05/202677.2980.4076.3179.95652,64679.95
2/04/202682.4182.7075.6378.83990,76578.83
2/03/202681.9982.5079.9082.33658,53782.33
2/02/202678.1681.1578.1680.11570,69080.11
1/30/202678.4681.1378.0178.891,790,29178.89
1/29/202680.0081.6578.1679.86785,20879.86
1/28/202678.6280.1876.7779.38626,56579.38
1/27/202677.7678.6076.8178.53409,30978.53
1/26/202676.1078.4175.1877.34496,55177.34
1/23/202676.6977.6274.9476.01539,18776.01
1/22/202676.5877.3674.6776.79494,88976.79
1/21/202675.0976.6073.1475.27415,52175.27
1/20/202673.2574.9271.8774.13559,13574.13
1/16/202675.6577.0974.6175.09565,33975.09
1/15/202674.8176.4574.4075.17340,78475.17
1/14/202673.3874.4471.8273.89525,20273.89
1/13/202674.2574.7473.0873.54368,62473.54
1/12/202670.8876.0070.8774.25763,44374.25
1/09/202670.1772.0670.0770.53390,87870.53
1/08/202671.2972.2069.3070.17411,47070.17
1/07/202670.6571.3069.1171.09339,45971.09
1/06/202671.5771.5767.6171.14649,64871.14
1/05/202670.0072.7070.0071.79511,18871.79
1/02/202667.9170.2967.7669.35288,96069.35
12/31/202567.9868.1866.7767.02356,56467.02
12/30/202568.8569.1467.8867.92192,32867.92
12/29/202568.3069.1467.2268.66367,71668.66
12/26/202569.0069.7768.3369.06258,30369.06
12/24/202568.6469.4768.0368.93187,11768.93
12/23/202569.2769.7367.9568.65544,08568.65
12/22/202569.9071.6468.2669.57619,06769.57
12/19/202567.4370.6367.4369.99767,41669.99
12/18/202567.9268.3167.0567.56322,10467.56
12/17/202568.9669.3765.6166.02595,18466.02
12/16/202568.0369.8567.9269.46336,58069.46
12/15/202568.0468.8767.5867.81546,51567.81
12/12/202570.4270.4965.8967.34820,36567.34
12/11/202567.0070.7765.5870.46593,05170.46
12/10/202567.9669.3566.9267.56597,64067.56
12/09/202568.6069.2568.0768.59345,33168.59
12/08/202569.1769.9268.2168.60425,54268.54
12/05/202568.6868.6867.0667.82493,00667.76
12/04/202566.6469.3566.6468.64367,51468.58
12/03/202566.6767.9364.6567.63435,24167.57
12/02/202567.2467.9466.0266.47956,90266.41
12/01/202566.9767.5765.8466.43350,73566.37
11/28/202567.4968.7467.1368.55245,32568.49
11/26/202567.0168.2566.1767.56497,39567.50
11/25/202563.7165.4662.9665.16482,82565.10
11/24/202561.3764.4660.9464.01480,94363.95
11/21/202560.2261.4658.1160.94521,97560.89
11/20/202562.6863.6059.3559.75729,46859.70
11/19/202560.5662.0060.1060.11447,08660.06
11/18/202560.6861.9959.7660.48611,71560.43