Tutor Perini Corporation Common Stock Historical Stock Prices

TPC 
$21.26
*  
0.02
0.09%
Get TPC Alerts
*Delayed - data as of May 24, 2016 14:55 ET  -  Find a broker to begin trading TPC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TPC Real Time
 
 
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 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:55 21.50 21.61 21.04 21.26 231,574
05/23/2016 21.19 21.4027 20.97 21.24 322,019
05/20/2016 21.16 21.63 20.97 21.19 254,865
05/19/2016 20.91 21.18 20.78 20.98 353,763
05/18/2016 20.72 21.28 20.67 21.04 176,305
05/17/2016 21.18 21.4 20.797 20.9 285,474
05/16/2016 20.7 21.44 20.61 21.2 395,002
05/13/2016 20.41 21.15 20.25 20.47 894,778
05/12/2016 20.5 20.6 20.11 20.45 389,948
05/11/2016 20.25 20.78 20.25 20.41 458,165
05/10/2016 19.62 20.5 19.43 20.38 287,214
05/09/2016 19.4 19.81 19.32 19.42 264,423
05/06/2016 18.75 19.9 18.72 19.44 628,208
05/05/2016 16.87 19.65 16.71 18.9 1,636,067
05/04/2016 15.47 15.66 14.95 14.99 329,996
05/03/2016 15.5 15.62 15.18 15.53 275,038
05/02/2016 15.9 15.9 15.54 15.76 179,030
04/29/2016 15.77 15.92 15.38 15.82 195,148
04/28/2016 16.15 16.25 15.74 15.78 152,274
04/27/2016 16.03 16.27 15.68 16.26 137,017
04/26/2016 15.47 16.01 15.25 16 171,724
04/25/2016 15.8 15.9193 15.14 15.32 223,351
04/22/2016 15.96 16.32 15.805 15.91 294,042
04/21/2016 16.08 16.33 15.86 15.9 192,667
04/20/2016 15.7 16.23 15.53 16.11 177,375
04/19/2016 15.8 16.15 15.68 15.76 168,754
04/18/2016 15.09 15.72 14.94 15.63 179,756
04/15/2016 15.36 15.55 15.18 15.29 257,956
04/14/2016 15.64 15.78 15.47 15.49 152,827
04/13/2016 15.46 15.68 15.4 15.62 289,188
04/12/2016 14.94 15.72 14.87 15.36 328,289
04/11/2016 14.81 15.29 14.6 14.69 321,398
04/08/2016 14.8 15.21 14.53 14.68 145,820
04/07/2016 14.58 14.73 14.35 14.54 172,583
04/06/2016 14.75 14.92 14.46 14.73 150,864
04/05/2016 14.6 14.98 14.47 14.7 157,218
04/04/2016 15.14 15.23 14.71 14.76 177,977
04/01/2016 15.27 15.28 14.98 15.18 198,059
03/31/2016 15.3 15.6 15.19 15.54 461,126
03/30/2016 15.45 15.54 15.13 15.3 325,022
03/29/2016 14.9 15.29 14.6 15.24 331,359
03/28/2016 15.3 15.39 14.75 15.02 143,784
03/24/2016 14.76 15.32 14.7 15.2 187,430
03/23/2016 15.65 15.66 15 15.05 239,933
03/22/2016 15.36 15.97 15.33 15.81 205,445
03/21/2016 15.52 15.66 15.34 15.53 108,722
03/18/2016 15.7 15.9299 15.17 15.59 480,124
03/17/2016 15.18 15.78 14.87 15.6 501,808
03/16/2016 14.8 15.33 14.78 15.21 282,829
03/15/2016 15.24 15.29 14.76 14.84 202,315
03/14/2016 15.34 15.44 15.03 15.33 145,281
03/11/2016 15 15.47 14.94 15.43 145,826
03/10/2016 15.16 15.26 14.81 14.96 378,953
03/09/2016 14.99 15.23 14.73 15.1 157,861
03/08/2016 15.52 15.63 14.84 14.87 254,780
03/07/2016 15.1 15.7975 15.1 15.62 176,271
03/04/2016 15.45 15.55 14.99 15.14 421,734
03/03/2016 14.62 15.39 14.6 15.35 405,301
03/02/2016 14.55 14.7625 14.06 14.62 341,873
03/01/2016 13.9 15.74 13.9 14.69 699,819
02/29/2016 13.52 13.66 13.26 13.36 286,153
02/26/2016 13.43 13.67 13.24 13.45 227,044
02/25/2016 13.06 13.29 12.44 13.21 252,770
02/24/2016 12.3 12.94 12.06 12.9 222,098
02/23/2016 12.88 13.11 12.43 12.53 336,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?