Tutor Perini Corporation Historical Stock Prices

TPC 
$30.325
*  
0.165
 negative 
0.54%
Get TPC Alerts
*Delayed - data as of Apr. 21, 2014 12:36 ET 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:36  30.22  30.47  30.12  30.325 52,470
04/17/2014 30.02 30.55 29.53 30.49 260,032
04/16/2014 29.74 30.24 29.43 29.91 146,193
04/15/2014 29.69 29.93 28.958 29.42 175,355
04/14/2014 29.97 30.29 29.47 29.65 295,027
04/11/2014 28.8 29.92 28.66 29.73 465,877
04/10/2014 28.76 29.54 28.51 29.12 510,575
04/09/2014 27.94 28.88 27.86 28.79 239,547
04/08/2014 27.65 28.14 27.3665 27.94 244,237
04/07/2014 28.21 28.28 26.8301 27.16 213,113
04/04/2014 29.48 29.67 28.29 28.36 139,697
04/03/2014 29.25 29.4 28.96 29.14 92,209
04/02/2014 29.17 29.41 28.97 29.3 192,830
04/01/2014 28.81 29.17 28.57 29.14 231,927
03/31/2014 28.44 28.84 28.08 28.67 228,829
03/28/2014 28.32 28.7 28.071 28.17 191,558
03/27/2014 28.79 28.95 28.0806 28.31 180,429
03/26/2014 29.48 29.58 28.78 28.79 411,242
03/25/2014 29.55 29.79 29.0838 29.36 223,641
03/24/2014 29.93 30 29.15 29.43 185,771
03/21/2014 29.96 30.04 29.71 29.86 386,572
03/20/2014 29.48 29.86 29.47 29.7 251,969
03/19/2014 29.72 29.81 29.38 29.54 385,222
03/18/2014 29.37 29.79 29.28 29.7 264,046
03/17/2014 28.73 29.8 28.73 29.38 266,592
03/14/2014 28.05 28.7661 28 28.57 251,328
03/13/2014 28.94 29.14 27.95 28.09 333,579
03/12/2014 28.41 29.04 27.83 28.78 279,338
03/11/2014 28.67 28.96 28.41 28.59 272,172
03/10/2014 28.34 28.75 28.24 28.62 262,073
03/07/2014 28.24 28.6 28.105 28.41 367,653
03/06/2014 28.36 28.94 28.06 28.09 436,003
03/05/2014 26.62 28.43 26.6 28.19 645,581
03/04/2014 25.81 26.63 25.735 26.39 869,960
03/03/2014 24.54 25.59 24.35 25.47 303,968
02/28/2014 24.89 25.05 24.48 24.65 275,038
02/27/2014 24.81 24.97 24.38 24.81 228,898
02/26/2014 24.61 25.18 24.5814 24.81 274,872
02/25/2014 25.04 25.25 24 24.49 655,024
02/24/2014 22.525 23.13 22.39 23 563,244
02/21/2014 22.79 22.82 22.37 22.47 333,758
02/20/2014 22.81 23.01 22.58 22.73 171,793
02/19/2014 23.06 23.3 22.67 22.68 113,199
02/18/2014 22.8 23.19 22.64 23.17 127,581
02/14/2014 22.77 23 22.38 22.62 90,608
02/13/2014 22.17 22.81 22.06 22.71 177,248
02/12/2014 21.71 22.66 21.71 22.34 229,697
02/11/2014 21.64 21.73 21.45 21.63 109,719
02/10/2014 21.54 21.76 21.1401 21.62 155,981
02/07/2014 21.89 22.07 21.4 21.48 299,488
02/06/2014 21.3 21.81 21.24 21.75 271,415
02/05/2014 21.72 21.79 21.058 21.16 203,587
02/04/2014 21.72 22.2 21.5 21.87 171,247
02/03/2014 22.58 22.58 21.5 21.62 253,657
01/31/2014 22.65 23.04 22.39 22.6 217,540
01/30/2014 23.19 23.23 22.965 23.13 180,337
01/29/2014 23.16 23.51 22.87 22.94 163,780
01/28/2014 23.7 23.705 23.23 23.47 172,119
01/27/2014 23.77 24.11 23.01 23.56 237,191
01/24/2014 24.91 25.11 23.591 23.64 278,939
01/23/2014 25.19 25.34 24.76 25.13 133,557
01/22/2014 25.29 25.39 25.111 25.37 60,930
01/21/2014 25.6 25.65 25.15 25.23 119,101
01/17/2014 25.37 25.54 25.275 25.35 81,534
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 your brokers before you trade


Want to trade FX?