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 )

21.66 +0.82 (+3.91%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 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 (%)
Jun 30, 2023 7.000 7.200 6.990 7.150 403,929 +0.22(+3.17%)
Jun 29, 2023 6.540 6.960 6.500 6.930 271,535 +0.38(+5.80%)
Jun 28, 2023 6.450 6.550 6.420 6.550 200,411 +0.08(+1.24%)
Jun 27, 2023 6.380 6.500 6.310 6.470 198,295 +0.11(+1.73%)
Jun 26, 2023 6.550 6.710 6.350 6.360 266,912 -0.24(-3.64%)
Jun 23, 2023 6.540 6.800 6.450 6.600 578,882 -0.10(-1.49%)
Jun 22, 2023 6.510 6.725 6.390 6.700 287,910 +0.19(+2.92%)
Jun 21, 2023 6.480 6.630 6.405 6.510 245,234 +0.01(+0.15%)
Jun 20, 2023 6.490 6.570 6.380 6.500 307,524 -0.09(-1.37%)
Jun 16, 2023 6.960 6.960 6.570 6.590 1,229,994 -0.26(-3.80%)
Jun 15, 2023 6.780 7.020 6.750 6.850 254,003 +0.00(+0.00%)
Jun 14, 2023 7.040 7.180 6.820 6.850 379,926 -0.20(-2.84%)
Jun 13, 2023 6.980 7.187 6.980 7.050 337,007 +0.07(+1.00%)
Jun 12, 2023 6.790 7.135 6.730 6.980 341,651 +0.18(+2.65%)
Jun 09, 2023 6.880 6.915 6.730 6.800 218,950 -0.11(-1.59%)
Jun 08, 2023 6.930 6.960 6.580 6.910 372,802 -0.04(-0.58%)
Jun 07, 2023 6.810 7.200 6.810 6.950 408,175 +0.20(+2.96%)
Jun 06, 2023 6.320 6.815 6.305 6.750 478,886 +0.44(+6.97%)
Jun 05, 2023 6.330 6.360 6.030 6.310 366,319 +0.00(+0.00%)
Jun 02, 2023 5.860 6.320 5.860 6.310 501,459 +0.59(+10.31%)
Jun 01, 2023 5.500 5.790 5.380 5.720 473,755 +0.32(+5.93%)
May 31, 2023 5.650 5.740 5.240 5.400 1,426,755 -0.27(-4.76%)
May 30, 2023 5.930 6.000 5.660 5.670 270,972 -0.26(-4.38%)
May 26, 2023 5.930 6.020 5.820 5.930 230,641 +0.00(+0.00%)
May 25, 2023 5.840 5.990 5.790 5.930 247,441 +0.05(+0.85%)
May 24, 2023 6.050 6.050 5.780 5.880 255,546 -0.19(-3.13%)
May 23, 2023 5.950 6.350 5.950 6.070 448,962 +0.07(+1.17%)
May 22, 2023 6.080 6.280 5.830 6.000 374,257 +0.15(+2.56%)
May 19, 2023 6.280 6.280 5.820 5.850 259,368 -0.33(-5.34%)
May 18, 2023 5.620 6.260 5.610 6.180 511,209 +0.52(+9.19%)
May 17, 2023 5.240 5.730 5.110 5.660 437,818 +0.48(+9.27%)
May 16, 2023 5.210 5.275 5.055 5.180 527,142 -0.08(-1.52%)
May 15, 2023 5.460 5.490 5.230 5.260 254,332 -0.21(-3.84%)
May 12, 2023 5.580 5.700 5.430 5.470 265,135 -0.10(-1.80%)
May 11, 2023 5.350 5.640 5.350 5.570 336,028 +0.10(+1.83%)
May 10, 2023 5.550 5.580 5.360 5.470 404,464 +0.05(+0.92%)
May 09, 2023 5.380 5.470 5.230 5.420 369,616 -0.05(-0.91%)
May 08, 2023 6.030 6.140 5.400 5.470 381,783 -0.45(-7.60%)
May 05, 2023 5.080 6.040 4.900 5.920 747,258 +0.06(+1.02%)
May 04, 2023 5.880 5.979 5.670 5.860 427,310 -0.06(-1.01%)
May 03, 2023 5.700 6.110 5.680 5.920 473,292 +0.29(+5.15%)
May 02, 2023 5.560 5.690 5.420 5.630 462,567 -0.07(-1.23%)
May 01, 2023 5.290 6.750 5.290 5.700 726,249 +0.40(+7.55%)
Apr 28, 2023 5.140 5.350 5.140 5.300 313,017 +0.16(+3.11%)
Apr 27, 2023 5.170 5.400 5.090 5.140 473,010 +0.00(+0.00%)
Apr 26, 2023 5.260 5.390 5.070 5.140 359,957 -0.21(-3.93%)
Apr 25, 2023 5.430 5.620 5.290 5.350 434,351 -0.19(-3.43%)
Apr 24, 2023 5.110 5.575 5.010 5.540 707,197 +0.48(+9.49%)
Apr 21, 2023 5.310 5.310 4.920 5.060 1,328,470 -0.24(-4.53%)
Apr 20, 2023 5.500 5.590 5.230 5.300 348,552 -0.20(-3.64%)
Apr 19, 2023 5.590 5.645 5.390 5.500 364,952 -0.19(-3.34%)
Apr 18, 2023 5.620 5.730 5.530 5.690 376,822 +0.07(+1.25%)
Apr 17, 2023 5.320 5.660 5.290 5.620 572,341 +0.28(+5.24%)
Apr 14, 2023 5.480 5.590 5.300 5.340 315,273 -0.09(-1.66%)
Apr 13, 2023 5.420 5.460 5.245 5.430 375,662 +0.05(+0.93%)
Apr 12, 2023 5.720 5.720 5.340 5.380 449,871 -0.29(-5.11%)
Apr 11, 2023 5.830 5.860 5.650 5.670 389,169 -0.13(-2.24%)
Apr 10, 2023 5.750 5.855 5.620 5.800 306,085 +0.05(+0.87%)
Apr 06, 2023 5.760 5.925 5.630 5.750 398,063 +0.04(+0.70%)
Apr 05, 2023 5.800 5.900 5.550 5.710 624,556 -0.17(-2.89%)
Apr 04, 2023 6.180 6.180 5.750 5.880 416,612 -0.24(-3.92%)
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.