Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
67.36
-0.33 (-0.49%)
At close: Oct 31, 2025, 4:00 PM EDT
67.36
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67.56 | 69.44 | 66.23 | 66.83 | - | -1.27% | 245,607 |
| Oct 30, 2025 | 68.39 | 70.06 | 67.12 | 67.69 | 67.69 | -2.38% | 393,126 |
| Oct 29, 2025 | 68.35 | 70.45 | 68.12 | 69.34 | 69.34 | 1.37% | 487,415 |
| Oct 28, 2025 | 68.33 | 69.40 | 68.11 | 68.40 | 68.40 | -0.47% | 339,797 |
| Oct 27, 2025 | 69.62 | 70.04 | 68.22 | 68.72 | 68.72 | -0.17% | 371,912 |
| Oct 24, 2025 | 68.89 | 71.07 | 68.72 | 68.84 | 68.84 | 1.73% | 626,121 |
| Oct 23, 2025 | 64.50 | 67.90 | 64.50 | 67.67 | 67.67 | 5.37% | 448,189 |
| Oct 22, 2025 | 66.77 | 68.23 | 62.00 | 64.22 | 64.22 | -3.96% | 746,798 |
| Oct 21, 2025 | 66.64 | 67.28 | 64.47 | 66.87 | 66.87 | -0.36% | 447,134 |
| Oct 20, 2025 | 65.57 | 68.46 | 64.72 | 67.11 | 67.11 | 4.50% | 679,321 |
| Oct 17, 2025 | 64.13 | 65.07 | 62.49 | 64.22 | 64.22 | 0.05% | 1,161,090 |
| Oct 16, 2025 | 63.95 | 64.95 | 63.00 | 64.19 | 64.19 | 1.41% | 667,349 |
| Oct 15, 2025 | 63.14 | 64.65 | 61.64 | 63.30 | 63.30 | 0.05% | 663,391 |
| Oct 14, 2025 | 61.10 | 63.96 | 60.42 | 63.27 | 63.27 | 1.62% | 451,055 |
| Oct 13, 2025 | 62.07 | 63.11 | 62.04 | 62.26 | 62.26 | 2.72% | 323,882 |
| Oct 10, 2025 | 62.01 | 63.95 | 60.31 | 60.61 | 60.61 | -1.85% | 594,919 |
| Oct 9, 2025 | 63.18 | 63.44 | 61.70 | 61.75 | 61.75 | -2.88% | 422,823 |
| Oct 8, 2025 | 62.04 | 63.65 | 61.60 | 63.58 | 63.58 | 3.20% | 425,166 |
| Oct 7, 2025 | 63.03 | 63.99 | 61.00 | 61.61 | 61.61 | -1.96% | 447,847 |
| Oct 6, 2025 | 62.98 | 63.55 | 61.51 | 62.84 | 62.84 | 0.69% | 527,946 |
| Oct 3, 2025 | 62.87 | 63.40 | 61.83 | 62.41 | 62.41 | 0.60% | 471,783 |
| Oct 2, 2025 | 64.28 | 64.43 | 60.82 | 62.04 | 62.04 | -2.68% | 739,630 |
| Oct 1, 2025 | 64.83 | 65.96 | 63.70 | 63.75 | 63.75 | -2.81% | 489,247 |
| Sep 30, 2025 | 65.95 | 65.95 | 64.66 | 65.59 | 65.59 | 0.24% | 436,984 |
| Sep 29, 2025 | 65.20 | 65.54 | 64.40 | 65.43 | 65.43 | 1.18% | 537,261 |
| Sep 26, 2025 | 65.00 | 65.42 | 64.01 | 64.67 | 64.67 | 0.53% | 315,490 |
| Sep 25, 2025 | 63.86 | 64.72 | 62.75 | 64.33 | 64.33 | -0.69% | 453,167 |
| Sep 24, 2025 | 66.95 | 67.41 | 64.30 | 64.78 | 64.78 | -2.65% | 532,116 |
| Sep 23, 2025 | 66.98 | 68.09 | 66.50 | 66.54 | 66.54 | -0.40% | 457,895 |
| Sep 22, 2025 | 65.00 | 66.99 | 64.00 | 66.81 | 66.81 | 2.03% | 489,140 |
| Sep 19, 2025 | 66.46 | 66.74 | 65.36 | 65.48 | 65.48 | -1.12% | 929,449 |
| Sep 18, 2025 | 63.68 | 66.66 | 63.53 | 66.22 | 66.22 | 4.09% | 1,055,630 |
| Sep 17, 2025 | 64.46 | 65.05 | 63.27 | 63.62 | 63.62 | -0.41% | 586,613 |
| Sep 16, 2025 | 64.40 | 64.45 | 63.26 | 63.88 | 63.88 | -0.53% | 352,644 |
| Sep 15, 2025 | 64.64 | 65.60 | 64.10 | 64.22 | 64.22 | 0.41% | 577,325 |
| Sep 12, 2025 | 62.39 | 65.00 | 62.00 | 63.96 | 63.96 | 1.70% | 618,009 |
| Sep 11, 2025 | 62.91 | 63.48 | 62.26 | 62.89 | 62.89 | 0.69% | 380,761 |
| Sep 10, 2025 | 61.69 | 62.51 | 61.16 | 62.46 | 62.46 | 3.29% | 395,849 |
| Sep 9, 2025 | 62.20 | 62.63 | 59.94 | 60.47 | 60.47 | -2.20% | 443,568 |
| Sep 8, 2025 | 63.45 | 63.76 | 61.77 | 61.83 | 61.83 | -1.28% | 665,302 |
| Sep 5, 2025 | 61.35 | 62.65 | 59.67 | 62.63 | 62.63 | 2.67% | 631,560 |
| Sep 4, 2025 | 59.40 | 61.00 | 59.03 | 61.00 | 61.00 | 3.34% | 504,658 |
| Sep 3, 2025 | 59.54 | 59.97 | 58.73 | 59.03 | 59.03 | -0.17% | 616,073 |
| Sep 2, 2025 | 57.35 | 59.19 | 56.62 | 59.13 | 59.13 | 0.32% | 530,499 |
| Aug 29, 2025 | 59.79 | 59.79 | 58.17 | 58.94 | 58.94 | -1.65% | 424,059 |
| Aug 28, 2025 | 59.18 | 60.41 | 58.99 | 59.93 | 59.93 | 1.94% | 695,573 |
| Aug 27, 2025 | 58.01 | 58.86 | 57.90 | 58.79 | 58.79 | -0.34% | 328,188 |
| Aug 26, 2025 | 58.64 | 59.32 | 58.24 | 58.99 | 58.99 | 0.80% | 559,662 |
| Aug 25, 2025 | 58.54 | 61.00 | 58.48 | 58.52 | 58.52 | 0.15% | 807,430 |
| Aug 22, 2025 | 57.01 | 59.30 | 56.83 | 58.43 | 58.43 | 2.47% | 611,980 |