Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tutor Perini Corp (NY: TPC )

18.84 -0.19 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.260 8.330 8.100 8.110 245,583 -0.21(-2.52%)
Feb 27, 2023 8.580 8.640 8.235 8.320 212,964 -0.18(-2.12%)
Feb 24, 2023 8.500 8.730 8.400 8.500 148,420 -0.20(-2.30%)
Feb 23, 2023 8.540 8.935 8.540 8.700 195,768 +0.22(+2.59%)
Feb 22, 2023 8.440 8.650 8.430 8.480 159,364 +0.01(+0.12%)
Feb 21, 2023 8.830 8.849 8.460 8.470 213,062 -0.50(-5.57%)
Feb 17, 2023 8.870 9.120 8.835 8.970 179,946 +0.17(+1.93%)
Feb 16, 2023 8.660 8.890 8.640 8.800 238,454 +0.00(+0.00%)
Feb 15, 2023 8.500 8.840 8.494 8.800 119,863 +0.17(+1.97%)
Feb 14, 2023 8.480 8.710 8.470 8.630 159,127 +0.10(+1.17%)
Feb 13, 2023 8.480 8.610 8.380 8.530 131,383 +0.07(+0.83%)
Feb 10, 2023 8.540 8.590 8.370 8.460 170,598 -0.10(-1.17%)
Feb 09, 2023 9.390 9.390 8.480 8.560 477,018 -0.69(-7.46%)
Feb 08, 2023 9.560 9.600 9.160 9.250 295,191 -0.30(-3.14%)
Feb 07, 2023 9.400 9.590 9.300 9.550 177,729 +0.14(+1.49%)
Feb 06, 2023 9.210 9.450 9.200 9.410 187,699 +0.05(+0.53%)
Feb 03, 2023 9.370 9.480 9.290 9.360 178,882 -0.03(-0.32%)
Feb 02, 2023 9.210 9.390 9.110 9.390 229,140 +0.23(+2.51%)
Feb 01, 2023 9.130 9.315 8.960 9.160 231,664 -0.01(-0.11%)
Jan 31, 2023 8.920 9.225 8.900 9.170 768,811 +0.26(+2.92%)
Jan 30, 2023 9.050 9.120 8.835 8.910 236,831 -0.15(-1.66%)
Jan 27, 2023 8.990 9.165 8.975 9.060 227,596 +0.08(+0.89%)
Jan 26, 2023 8.900 9.025 8.820 8.980 198,068 +0.14(+1.58%)
Jan 25, 2023 8.630 8.910 8.550 8.840 227,259 +0.19(+2.20%)
Jan 24, 2023 8.620 8.740 8.480 8.650 152,311 -0.03(-0.35%)
Jan 23, 2023 8.930 8.930 8.600 8.680 254,066 -0.18(-2.03%)
Jan 20, 2023 8.670 8.910 8.520 8.860 735,109 +0.30(+3.50%)
Jan 19, 2023 8.380 8.560 8.320 8.560 209,920 +0.09(+1.06%)
Jan 18, 2023 8.410 8.790 8.410 8.470 336,819 +0.15(+1.80%)
Jan 17, 2023 8.560 8.610 8.290 8.320 188,268 -0.23(-2.69%)
Jan 13, 2023 8.420 8.560 8.140 8.550 221,881 +0.07(+0.83%)
Jan 12, 2023 8.200 8.510 8.190 8.480 229,745 +0.39(+4.82%)
Jan 11, 2023 7.900 8.260 7.900 8.090 265,218 +0.23(+2.93%)
Jan 10, 2023 7.870 7.880 7.640 7.860 218,216 -0.03(-0.38%)
Jan 09, 2023 8.070 8.210 7.800 7.890 182,237 -0.13(-1.62%)
Jan 06, 2023 7.840 8.055 7.840 8.020 216,195 +0.24(+3.08%)
Jan 05, 2023 7.600 7.790 7.530 7.780 151,678 +0.09(+1.17%)
Jan 04, 2023 7.660 7.766 7.570 7.690 155,610 +0.14(+1.85%)
Jan 03, 2023 7.620 7.770 7.440 7.550 274,875 +0.00(+0.00%)
Dec 30, 2022 7.490 7.675 7.480 7.550 328,311 -0.07(-0.92%)
Dec 29, 2022 7.510 7.820 7.490 7.620 243,342 +0.13(+1.74%)
Dec 28, 2022 7.640 7.765 7.470 7.490 249,739 -0.13(-1.71%)
Dec 27, 2022 7.540 7.710 7.400 7.620 211,931 +0.08(+1.06%)
Dec 23, 2022 7.530 7.605 7.420 7.540 143,242 +0.06(+0.80%)
Dec 22, 2022 7.520 7.530 7.295 7.480 218,776 -0.13(-1.71%)
Dec 21, 2022 7.760 7.810 7.600 7.610 219,363 -0.07(-0.91%)
Dec 20, 2022 7.730 7.910 7.650 7.680 465,845 -0.02(-0.26%)
Dec 19, 2022 7.610 7.760 7.455 7.700 483,248 +0.09(+1.18%)
Dec 16, 2022 7.430 7.650 7.320 7.610 891,648 +0.09(+1.20%)
Dec 15, 2022 7.540 7.560 7.290 7.520 515,307 -0.08(-1.05%)
Dec 14, 2022 7.620 7.810 7.520 7.600 401,417 +0.07(+0.93%)
Dec 13, 2022 7.600 7.850 7.500 7.530 351,536 +0.07(+0.94%)
Dec 12, 2022 7.580 7.610 7.370 7.460 257,909 -0.08(-1.06%)
Dec 09, 2022 7.600 7.740 7.500 7.540 192,841 -0.12(-1.57%)
Dec 08, 2022 7.500 7.830 7.380 7.660 228,676 +0.22(+2.96%)
Dec 07, 2022 7.550 7.661 7.430 7.440 271,854 -0.14(-1.85%)
Dec 06, 2022 7.320 7.610 7.310 7.580 328,776 +0.29(+3.98%)
Dec 05, 2022 7.280 7.330 7.090 7.290 262,410 -0.08(-1.09%)
Dec 02, 2022 7.450 7.450 7.240 7.370 323,049 -0.16(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.