Tutor Perini Corporation Historical Stock Prices

TPC 
$25.88
*  
0.19
0.73%
Get TPC Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading TPC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TPC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  25.98  26.10  25.31  25.88 266,012
02/26/2015 26 26.1 25.31 25.88 266,412
02/25/2015 25.99 26.34 25.75 26.07 158,998
02/24/2015 26.37 26.71 25.92 25.99 143,644
02/23/2015 25.92 26.24 25.4 26.22 199,668
02/20/2015 25.61 26.15 25.17 26.15 221,215
02/19/2015 25.6 25.94 25.41 25.77 157,043
02/18/2015 25.81 26.33 25.71 25.94 224,998
02/17/2015 25.93 26.08 25.37 26.03 155,898
02/13/2015 25.52 26.17 25.27 26.06 233,518
02/12/2015 25.68 25.68 25.12 25.36 192,301
02/11/2015 25.73 25.99 25.04 25.32 192,022
02/10/2015 26.14 26.3 25.7 25.93 384,827
02/09/2015 25.4 26.43 25.28 26.05 314,275
02/06/2015 25.48 26.06 25.2075 25.48 346,049
02/05/2015 24.17 25.34 24 25.32 350,725
02/04/2015 24.26 24.5 23.96 24.04 397,830
02/03/2015 23.24 24.6 23.17 24.57 321,897
02/02/2015 21.96 23.09 21.7 23.02 269,126
01/30/2015 22.44 22.44 21.64 21.71 280,931
01/29/2015 21.91 22.69 21.9 22.69 171,016
01/28/2015 22.59 22.78 21.7 21.84 261,907
01/27/2015 22.31 22.8 22.2 22.43 141,835
01/26/2015 21.9 23.03 21.7 22.81 184,304
01/23/2015 21.95 22.13 21.82 22.01 208,070
01/22/2015 22.26 22.26 21.7 22.03 339,131
01/21/2015 21.45 22.16 21.36 22.05 302,766
01/20/2015 23.12 23.12 21.32 21.6 408,609
01/16/2015 22.34 23.16 22.3 23.14 341,511
01/15/2015 23.48 23.5516 22.291 22.49 301,355
01/14/2015 23.24 23.49 22.9 23.4 236,793
01/13/2015 24.12 24.66 22.98 23.52 290,065
01/12/2015 23.91 24.19 23.2 23.86 278,979
01/09/2015 24.73 24.73 23.8 23.83 223,548
01/08/2015 23.34 24.67 23.33 24.52 247,374
01/07/2015 23.11 23.28 22.86 23.14 228,318
01/06/2015 23.45 23.67 22.33 22.82 298,093
01/05/2015 23.67 23.84 23.13 23.35 230,152
01/02/2015 24.17 24.42 23.59 23.91 182,956
12/31/2014 24.36 24.51 24.03 24.07 228,830
12/30/2014 23.71 24.7 23.71 24.32 204,947
12/29/2014 24.28 24.56 23.81 23.83 262,731
12/26/2014 24.41 24.6 24.23 24.27 130,204
12/24/2014 24.45 24.45 24.07 24.19 69,255
12/23/2014 24.39 25.04 24.11 24.42 239,548
12/22/2014 24.12 24.38 23.44 24.05 309,085
12/19/2014 23.51 24.36 23.42 24.19 569,616
12/18/2014 23.03 23.87 22.79 23.8 592,110
12/17/2014 20.73 22.1 20.64 21.95 826,057
12/16/2014 20.13 20.877 20.07 20.7 1,063,503
12/15/2014 21.38 21.47 20.26 20.28 402,569
12/12/2014 21.75 22.04 20.93 21.14 441,981
12/11/2014 22.53 22.87 22.07 22.12 237,947
12/10/2014 23.71 23.875 22.39 22.43 284,519
12/09/2014 23.73 24.11 23.64 23.89 409,726
12/08/2014 24.56 24.9 24.006 24.1 147,785
12/05/2014 24.46 24.82 24.38 24.72 236,678
12/04/2014 24.94 25.11 24.29 24.43 164,749
12/03/2014 24.93 25.54 24.93 25.08 154,764
12/02/2014 24.57 25.24 24.5401 24.81 473,666
12/01/2014 25.25 25.25 24.41 24.57 310,934
11/28/2014 25.85 25.9 25.21 25.25 157,689
11/26/2014 26 26.06 25.67 26 153,189
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?