Tutor Perini Corporation Common Stock (TPC)

74.01
-0.46 (-0.62%)
NYSE· Last Trade: May 28th, 2:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tutor Perini Corporation Common Stock (TPC)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202675.2076.1673.9674.47548,03874.47
5/26/202674.5076.1673.6074.67411,30474.67
5/22/202675.2475.9172.2472.76415,77972.76
5/21/202675.2277.1374.8674.88489,15074.88
5/20/202676.0777.5575.2676.99521,35576.99
5/19/202674.0375.3172.6174.91498,66174.91
5/18/202679.2179.2175.0175.43399,61375.43
5/15/202680.1981.0678.8379.49404,96079.49
5/14/202681.6884.0080.5083.01407,23383.01
5/13/202684.0084.0079.8380.64424,47080.64
5/12/202682.0083.3380.7682.69778,70182.69
5/11/202682.8483.9482.0082.79744,19482.79
5/08/202683.8885.7681.0182.85738,06282.85
5/07/202685.0085.4577.8681.961,402,68781.96
5/06/202699.61100.0094.5896.98802,90596.98
5/05/202694.4499.4093.5197.31698,24597.31
5/04/202693.7894.6191.8492.76436,78892.76
5/01/202692.8094.5090.9993.68387,33693.68
4/30/202687.3993.0687.1792.92584,40392.92
4/29/202686.9287.3584.9686.04397,23286.04
4/28/202686.3687.2085.4086.87308,94486.87
4/27/202687.1688.1785.4187.50387,56787.50
4/24/202687.3488.1485.3986.76411,09786.76
4/23/202684.6086.5584.1786.48285,03786.48
4/22/202686.5187.2683.4184.19401,92684.19
4/21/202685.0086.6384.2485.11339,98185.11
4/20/202683.8285.3783.5084.38562,81584.38
4/17/202685.6986.6183.1984.22573,24484.22
4/16/202686.4186.8183.6384.39643,03584.39
4/15/202685.2286.3784.0386.25411,46986.25
4/14/202684.4386.2383.3186.16521,85786.16
4/13/202682.5584.3182.4083.80461,89883.80
4/10/202682.4083.7281.5083.35574,53483.35
4/09/202680.5382.5080.5381.50253,87581.50
4/08/202681.8583.1879.9980.54588,69380.54
4/07/202677.1077.3575.4277.31431,35277.31
4/06/202677.3177.9675.4977.66343,68077.66
4/02/202676.2679.3775.2077.30335,07477.30
4/01/202678.9480.4878.2578.71480,54878.71
3/31/202674.7677.6673.6377.19662,87077.19
3/30/202676.9776.9772.7072.83457,32972.83
3/27/202675.8377.1175.1776.15396,06076.15
3/26/202676.8577.9475.7676.24451,18676.24
3/25/202676.4578.9576.0078.37678,29878.37
3/24/202671.7875.9771.3075.25440,78975.25
3/23/202671.4674.3470.6872.44385,62472.44
3/20/202672.1272.3968.0669.341,205,01269.34
3/19/202669.5472.8168.6172.31433,65972.31
3/18/202671.3372.8070.4071.21427,90171.21
3/17/202672.2873.0970.3071.44502,13571.44
3/16/202669.8371.8169.2671.31582,58271.31
3/13/202669.8170.5667.3067.76478,46667.76
3/12/202668.4069.3966.7769.20497,21769.20
3/11/202670.5172.1569.1469.83601,22069.83
3/10/202671.4173.4470.2571.29619,28371.29
3/09/202672.4273.2368.8472.04930,94371.98
3/06/202672.5173.9470.3172.821,061,71772.76
3/05/202672.1272.8069.7771.12713,91571.06
3/04/202671.2174.7470.5573.71675,12373.65
3/03/202670.7971.7868.5369.95963,30969.89
3/02/202674.2374.8371.1673.571,043,94373.51