Tutor Perini Corp (PE2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 5.40540540541 | 22.2 | 22.6 | 22.2 | 255 | 22.58666667 | DE |
| 4 | -0.2 | -0.847457627119 | 23.6 | 26.6 | 22.2 | 228 | 24.32380535 | DE |
| 12 | -3.4 | -12.6865671642 | 26.8 | 27.8 | 22.2 | 229 | 24.75499235 | DE |
| 26 | -1.2 | -4.87804878049 | 24.6 | 31.2 | 22.2 | 283 | 26.12362443 | DE |
| 52 | -1.2 | -4.87804878049 | 24.6 | 31.2 | 22.2 | 283 | 26.12362443 | DE |
| 156 | -1.2 | -4.87804878049 | 24.6 | 31.2 | 22.2 | 283 | 26.12362443 | DE |
| 260 | -1.2 | -4.87804878049 | 24.6 | 31.2 | 22.2 | 283 | 26.12362443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738877220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738790820 | 22.6 | 0.4 | 1.80 | 22.6 | 22.6 | 22.6 | 493 |
| 1738704420 | 22.2 | -1.4 | -5.93 | 22.2 | 22.2 | 22.2 | 17 |
| 1738618020 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1738358820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1738272420 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1738186020 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1738099620 | 23.6 | -2 | -7.81 | 23.6 | 23.6 | 23.6 | 222 |
| 1738013220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1737754020 | 25.6 | -1 | -3.76 | 25.6 | 25.6 | 25.6 | 374 |
| 1737667620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737581220 | 26.6 | 2.2 | 9.02 | 26.6 | 26.6 | 26.6 | 300 |
| 1737494820 | 24.4 | -0.2 | -0.81 | 24.4 | 24.4 | 24.4 | 247 |
| 1737408420 | 24.6 | 0.4 | 1.65 | 24.6 | 24.6 | 24.6 | 2 |
| 1737149220 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 399 |
| 1737062820 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1736976420 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 202 |
| 1736890020 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 25 |
| 1736803620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1736544420 | 23.4 | -0.2 | -0.85 | 26 | 26 | 23.4 | 310 |
| 1736458020 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1736371620 | 23.6 | -1 | -4.07 | 23.6 | 23.6 | 23.6 | 768 |
| 1736285220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1736198820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735939620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735853220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735594020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735334820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734989220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734730020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734643620 | 24.6 | -1 | -3.91 | 24.6 | 24.6 | 24.6 | 40 |
| 1734557220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1734470820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1734384420 | 25.6 | -0.6 | -2.29 | 25.6 | 25.6 | 25.6 | 20 |
| 1734125220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1734038820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733952420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733866020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733779620 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733520420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733434020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733347620 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733261220 | 26.2 | 0.4 | 1.55 | 26.2 | 26.2 | 26.2 | 230 |
| 1733174820 | 25.8 | -0.8 | -3.01 | 25.8 | 25.8 | 25.8 | 368 |
| 1732915620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1732829220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1732742820 | 26.6 | -1 | -3.62 | 26.6 | 26.6 | 26.6 | 100 |
| 1732656420 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1732570020 | 27.6 | -0.2 | -0.72 | 27.6 | 27.6 | 27.6 | 111 |
| 1732310820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 49 |
| 1732224420 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732138020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732051620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731965220 | 27.8 | 0.8 | 2.96 | 26.8 | 27.8 | 26.8 | 300 |
| 1731705960 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731619560 | 27 | -0.8 | -2.88 | 27 | 27 | 27 | 300 |
| 1731533160 | 27.8 | -0.2 | -0.71 | 27.8 | 27.8 | 27.8 | 216 |
| 1731446820 | 28 | -1 | -3.45 | 28 | 28 | 28 | 80 |
| 1731360420 | 29 | 0.4 | 1.40 | 29 | 29 | 29 | 358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
