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: 4:10 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 (%)
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%)
Apr 03, 2023 6.200 6.250 5.945 6.120 328,311 -0.05(-0.81%)
Mar 31, 2023 6.000 6.200 6.000 6.170 351,320 +0.22(+3.70%)
Mar 30, 2023 6.020 6.139 5.900 5.950 252,433 -0.02(-0.34%)
Mar 29, 2023 5.960 5.990 5.770 5.970 331,432 +0.10(+1.70%)
Mar 28, 2023 6.080 6.140 5.820 5.870 334,480 -0.23(-3.77%)
Mar 27, 2023 6.060 6.170 5.962 6.100 268,375 +0.20(+3.39%)
Mar 24, 2023 5.760 5.960 5.640 5.900 410,286 +0.03(+0.51%)
Mar 23, 2023 6.220 6.322 5.830 5.870 342,424 -0.35(-5.63%)
Mar 22, 2023 6.580 6.660 6.210 6.220 319,361 -0.33(-5.04%)
Mar 21, 2023 6.510 6.780 6.500 6.550 337,097 +0.23(+3.64%)
Mar 20, 2023 6.140 6.540 6.135 6.320 591,615 +0.19(+3.10%)
Mar 17, 2023 5.990 6.190 5.670 6.130 1,375,465 -0.03(-0.49%)
Mar 16, 2023 6.890 6.990 5.460 6.160 999,238 -1.01(-14.09%)
Mar 15, 2023 7.180 7.320 6.890 7.170 393,162 -0.28(-3.76%)
Mar 14, 2023 7.500 7.650 7.390 7.450 365,292 +0.25(+3.47%)
Mar 13, 2023 7.550 7.650 7.100 7.200 325,788 -0.55(-7.10%)
Mar 10, 2023 8.380 8.480 7.670 7.750 413,562 -0.68(-8.07%)
Mar 09, 2023 8.690 8.800 8.420 8.430 244,442 -0.23(-2.66%)
Mar 08, 2023 8.730 8.770 8.500 8.660 226,843 -0.04(-0.46%)
Mar 07, 2023 8.640 8.910 8.580 8.700 245,582 +0.08(+0.93%)
Mar 06, 2023 8.840 8.870 8.475 8.620 368,720 -0.21(-2.38%)
Mar 03, 2023 8.750 8.970 8.660 8.830 200,227 +0.14(+1.61%)
Mar 02, 2023 8.300 8.735 8.260 8.690 218,298 +0.32(+3.82%)
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.