Home

Tutor Perini Corporation Common Stock (TPC)

21.91
-1.59 (-6.75%)
NYSE · Last Trade: Apr 3rd, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tutor Perini Corporation Common Stock (TPC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202522.6723.8322.4523.49313,51023.49
4/01/202523.0623.7022.7923.18355,43523.18
3/31/202522.8823.2522.3623.18813,90423.18
3/28/202524.1824.6623.4823.52377,55123.52
3/27/202525.0025.1724.1224.18298,33124.18
3/26/202525.7126.3424.8725.05380,25025.05
3/25/202525.3426.1125.0625.67427,35925.67
3/24/202525.2625.8624.8225.34378,32025.34
3/21/202525.0025.3824.3924.531,443,91124.53
3/20/202525.0725.9625.0725.57289,83325.57
3/19/202524.7526.1124.7025.72315,17125.72
3/18/202525.4225.7224.9025.14360,24025.14
3/17/202525.3526.0525.3325.63292,08525.63
3/14/202525.2925.7224.8925.60276,88725.60
3/13/202525.6025.8924.5324.65302,72524.65
3/12/202525.7126.6025.2325.46530,68325.46
3/11/202524.2425.7224.2425.02847,88725.02
3/10/202525.4126.2724.0524.34597,12624.34
3/07/202526.0727.1625.1726.58583,34626.58
3/06/202526.9427.4926.1226.25613,66126.25
3/05/202527.8127.9026.6227.47780,22427.47
3/04/202527.2628.4126.8027.53743,45327.53
3/03/202529.0429.3527.5827.961,044,98827.96
2/28/202524.7730.0424.0229.391,870,60229.39
2/27/202523.0023.0421.7321.87685,77921.87
2/26/202523.0723.6322.7523.14554,54023.14
2/25/202521.8122.7521.5722.64747,37022.64
2/24/202522.4622.4621.4621.51815,35621.51
2/21/202523.8923.9222.0022.04415,41722.04
2/20/202523.2324.7223.2223.28606,70623.28
2/19/202522.6923.2022.5123.14279,46423.14
2/18/202523.4523.7222.5522.97439,16322.97
2/14/202523.3823.6923.0523.69387,87223.69
2/13/202523.6923.8422.7823.27316,56223.27
2/12/202523.4723.9023.2523.47339,81323.47
2/11/202523.8124.1423.5124.06306,79724.06
2/10/202524.3924.3923.7524.11469,79424.11
2/07/202524.5424.6524.0024.15420,99124.15
2/06/202523.8524.6623.4924.45390,30524.45
2/05/202523.8624.4023.3023.65508,54423.65
2/04/202522.9423.6822.5523.46540,43123.46
2/03/202523.3524.1122.7222.74399,33622.74
1/31/202524.8324.8323.3724.092,501,06924.09
1/30/202524.7024.9424.0024.61500,42624.61
1/29/202524.3124.8224.0124.29483,16424.29
1/28/202524.8525.1623.0024.10872,91924.10
1/27/202525.3225.3323.7124.301,380,07524.30
1/24/202526.1926.6824.5026.00490,75326.00
1/23/202526.8227.5026.5826.66567,96526.66
1/22/202527.6828.2527.0727.16415,52927.16
1/21/202525.8027.4725.6227.41726,09327.41
1/17/202525.2326.0425.2325.402,149,44125.40
1/16/202524.7425.2224.4824.57455,72224.57
1/15/202524.8225.0024.3124.72491,99924.72
1/14/202524.3224.7023.9424.31539,82924.31
1/13/202523.5424.0923.4223.89379,43523.89
1/10/202524.3424.3423.5823.91364,51323.91
1/08/202524.2124.5223.4624.50607,18124.50
1/07/202525.3125.6523.6024.49499,54824.49
1/06/202525.2126.2425.1225.22366,96425.22
1/03/202524.3424.9324.2824.78257,45924.78