Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
28.69
-0.13 (-0.45%)
Nov 21, 2024, 3:59 PM EST - Market closed
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.70 | 29.70 | 28.30 | 28.82 | 28.82 | -1.84% | 507,081 |
| Nov 19, 2024 | 28.32 | 30.54 | 28.32 | 29.36 | 29.36 | -1.21% | 487,154 |
| Nov 18, 2024 | 27.91 | 29.95 | 27.57 | 29.72 | 29.72 | 7.18% | 518,924 |
| Nov 15, 2024 | 27.68 | 28.14 | 26.94 | 27.73 | 27.73 | 0.62% | 318,488 |
| Nov 14, 2024 | 28.35 | 28.45 | 27.31 | 27.56 | 27.56 | -2.27% | 347,580 |
| Nov 13, 2024 | 28.97 | 29.90 | 27.94 | 28.20 | 28.20 | -3.52% | 920,198 |
| Nov 12, 2024 | 30.60 | 31.45 | 28.94 | 29.23 | 29.23 | -4.60% | 494,900 |
| Nov 11, 2024 | 30.73 | 32.55 | 29.63 | 30.64 | 30.64 | 0.43% | 589,747 |
| Nov 8, 2024 | 32.02 | 32.46 | 29.54 | 30.51 | 30.51 | -8.21% | 658,792 |
| Nov 7, 2024 | 30.07 | 34.55 | 28.43 | 33.24 | 33.24 | 9.78% | 834,875 |
| Nov 6, 2024 | 29.96 | 30.61 | 29.27 | 30.28 | 30.28 | 10.47% | 829,311 |
| Nov 5, 2024 | 26.41 | 27.88 | 26.41 | 27.41 | 27.41 | 4.86% | 304,413 |
| Nov 4, 2024 | 26.29 | 27.12 | 26.09 | 26.14 | 26.14 | -0.65% | 346,976 |
| Nov 1, 2024 | 26.33 | 27.36 | 26.12 | 26.31 | 26.31 | 1.50% | 404,804 |
| Oct 31, 2024 | 26.22 | 26.60 | 25.53 | 25.92 | 25.92 | -2.34% | 302,182 |
| Oct 30, 2024 | 26.53 | 26.96 | 26.19 | 26.54 | 26.54 | -0.15% | 235,751 |
| Oct 29, 2024 | 26.55 | 26.81 | 25.85 | 26.58 | 26.58 | 1.10% | 270,949 |
| Oct 28, 2024 | 26.31 | 26.85 | 26.24 | 26.29 | 26.29 | 1.23% | 229,144 |
| Oct 25, 2024 | 26.72 | 26.98 | 25.68 | 25.97 | 25.97 | -1.55% | 295,344 |
| Oct 24, 2024 | 28.39 | 28.40 | 26.16 | 26.38 | 26.38 | -6.62% | 615,620 |
| Oct 23, 2024 | 29.64 | 29.75 | 27.25 | 28.25 | 28.25 | -4.11% | 523,342 |
| Oct 22, 2024 | 30.29 | 30.86 | 29.45 | 29.46 | 29.46 | -3.91% | 619,966 |
| Oct 21, 2024 | 26.75 | 30.99 | 26.14 | 30.66 | 30.66 | 12.47% | 1,385,891 |
| Oct 18, 2024 | 27.50 | 27.60 | 26.61 | 27.26 | 27.26 | -1.12% | 312,828 |
| Oct 17, 2024 | 27.83 | 28.00 | 27.51 | 27.57 | 27.57 | -0.93% | 220,832 |
| Oct 16, 2024 | 27.31 | 28.10 | 27.04 | 27.83 | 27.83 | 3.61% | 231,352 |
| Oct 15, 2024 | 26.65 | 27.18 | 26.16 | 26.86 | 26.86 | 0.79% | 196,956 |
| Oct 14, 2024 | 26.75 | 26.98 | 26.47 | 26.65 | 26.65 | -0.30% | 178,313 |
| Oct 11, 2024 | 25.73 | 26.75 | 25.73 | 26.73 | 26.73 | 3.77% | 189,696 |
| Oct 10, 2024 | 26.01 | 26.13 | 25.42 | 25.76 | 25.76 | -2.28% | 260,833 |
| Oct 9, 2024 | 26.31 | 26.90 | 25.92 | 26.36 | 26.36 | -0.30% | 256,402 |
| Oct 8, 2024 | 27.03 | 27.31 | 26.34 | 26.44 | 26.44 | -1.60% | 409,560 |
| Oct 7, 2024 | 27.60 | 27.68 | 26.53 | 26.87 | 26.87 | -3.10% | 306,945 |
| Oct 4, 2024 | 27.84 | 28.13 | 27.41 | 27.73 | 27.73 | 2.63% | 381,262 |
| Oct 3, 2024 | 26.75 | 27.50 | 26.75 | 27.02 | 27.02 | -0.99% | 352,673 |
| Oct 2, 2024 | 26.35 | 27.44 | 26.29 | 27.29 | 27.29 | 2.86% | 239,888 |
| Oct 1, 2024 | 27.02 | 27.05 | 26.09 | 26.53 | 26.53 | -2.32% | 275,292 |
| Sep 30, 2024 | 25.72 | 27.21 | 25.59 | 27.16 | 27.16 | 5.11% | 548,538 |
| Sep 27, 2024 | 26.15 | 26.70 | 25.74 | 25.84 | 25.84 | 0.94% | 705,222 |
| Sep 26, 2024 | 26.16 | 26.56 | 25.57 | 25.60 | 25.60 | -0.27% | 300,907 |
| Sep 25, 2024 | 25.45 | 25.86 | 25.17 | 25.67 | 25.67 | 0.47% | 352,580 |
| Sep 24, 2024 | 26.06 | 26.09 | 25.40 | 25.55 | 25.55 | -1.50% | 288,449 |
| Sep 23, 2024 | 26.57 | 26.92 | 25.46 | 25.94 | 25.94 | -0.99% | 292,324 |
| Sep 20, 2024 | 25.93 | 27.05 | 25.76 | 26.20 | 26.20 | 0.61% | 1,409,585 |
| Sep 19, 2024 | 25.45 | 26.10 | 24.65 | 26.04 | 26.04 | 6.50% | 623,405 |
| Sep 18, 2024 | 24.19 | 25.56 | 24.12 | 24.45 | 24.45 | 1.41% | 265,575 |
| Sep 17, 2024 | 24.25 | 24.75 | 23.90 | 24.11 | 24.11 | 0.71% | 417,908 |
| Sep 16, 2024 | 24.17 | 24.17 | 23.40 | 23.94 | 23.94 | -0.99% | 373,178 |
| Sep 13, 2024 | 23.78 | 24.31 | 23.70 | 24.18 | 24.18 | 3.64% | 273,066 |
| Sep 12, 2024 | 22.91 | 23.79 | 22.67 | 23.33 | 23.33 | 2.46% | 318,769 |
| Sep 11, 2024 | 21.98 | 22.88 | 21.57 | 22.77 | 22.77 | 3.08% | 294,951 |
| Sep 10, 2024 | 22.04 | 22.58 | 21.73 | 22.09 | 22.09 | 0.32% | 309,351 |
| Sep 9, 2024 | 21.65 | 22.35 | 21.48 | 22.02 | 22.02 | 1.99% | 417,324 |
| Sep 6, 2024 | 22.48 | 22.82 | 21.39 | 21.59 | 21.59 | -4.04% | 382,211 |
| Sep 5, 2024 | 22.39 | 22.64 | 21.85 | 22.50 | 22.50 | 1.49% | 267,691 |
| Sep 4, 2024 | 21.82 | 22.44 | 21.50 | 22.17 | 22.17 | 0.50% | 680,227 |
| Sep 3, 2024 | 23.49 | 23.62 | 21.92 | 22.06 | 22.06 | -7.97% | 540,409 |
| Aug 30, 2024 | 23.47 | 23.98 | 23.12 | 23.97 | 23.97 | 3.41% | 273,361 |
| Aug 29, 2024 | 23.49 | 23.70 | 23.11 | 23.18 | 23.18 | -0.13% | 262,421 |
| Aug 28, 2024 | 22.70 | 23.53 | 22.50 | 23.21 | 23.21 | 0.43% | 402,493 |
| Aug 27, 2024 | 23.21 | 23.44 | 22.85 | 23.11 | 23.11 | -0.82% | 222,591 |
| Aug 26, 2024 | 23.07 | 23.57 | 22.73 | 23.30 | 23.30 | 2.19% | 279,039 |
| Aug 23, 2024 | 21.65 | 23.24 | 21.65 | 22.80 | 22.80 | 6.64% | 365,009 |
| Aug 22, 2024 | 21.59 | 21.86 | 21.23 | 21.38 | 21.38 | -0.93% | 340,802 |
| Aug 21, 2024 | 21.90 | 21.90 | 21.25 | 21.58 | 21.58 | -0.78% | 251,825 |
| Aug 20, 2024 | 21.96 | 22.28 | 21.31 | 21.75 | 21.75 | -1.54% | 358,240 |
| Aug 19, 2024 | 20.98 | 22.20 | 20.86 | 22.09 | 22.09 | 5.39% | 462,402 |
| Aug 16, 2024 | 20.78 | 21.00 | 20.25 | 20.96 | 20.96 | 2.29% | 398,604 |
| Aug 15, 2024 | 20.41 | 20.98 | 20.08 | 20.49 | 20.49 | 3.69% | 409,889 |
| Aug 14, 2024 | 19.72 | 19.88 | 19.39 | 19.76 | 19.76 | 1.02% | 324,813 |
| Aug 13, 2024 | 19.40 | 19.91 | 19.16 | 19.56 | 19.56 | 1.87% | 311,076 |
| Aug 12, 2024 | 18.90 | 19.31 | 18.67 | 19.20 | 19.20 | 1.00% | 369,955 |
| Aug 9, 2024 | 18.93 | 19.42 | 18.59 | 19.01 | 19.01 | 0.74% | 417,053 |
| Aug 8, 2024 | 18.60 | 19.20 | 18.29 | 18.87 | 18.87 | 3.80% | 330,389 |
| Aug 7, 2024 | 19.15 | 19.27 | 18.09 | 18.18 | 18.18 | -3.25% | 358,166 |
| Aug 6, 2024 | 18.40 | 19.60 | 17.90 | 18.79 | 18.79 | 2.40% | 818,893 |
| Aug 5, 2024 | 15.39 | 18.59 | 15.30 | 18.35 | 18.35 | 5.70% | 1,327,445 |
| Aug 2, 2024 | 18.89 | 18.91 | 14.50 | 17.36 | 17.36 | -26.81% | 2,105,581 |
| Aug 1, 2024 | 24.90 | 25.18 | 23.07 | 23.72 | 23.72 | -4.70% | 633,203 |
| Jul 31, 2024 | 24.67 | 25.80 | 24.23 | 24.89 | 24.89 | 3.11% | 615,334 |
| Jul 30, 2024 | 25.27 | 26.03 | 24.06 | 24.14 | 24.14 | -3.48% | 504,444 |
| Jul 29, 2024 | 26.25 | 26.69 | 24.90 | 25.01 | 25.01 | -4.07% | 473,438 |
| Jul 26, 2024 | 25.62 | 26.29 | 25.20 | 26.07 | 26.07 | 4.36% | 377,643 |
| Jul 25, 2024 | 25.29 | 25.85 | 24.72 | 24.98 | 24.98 | -0.32% | 374,965 |
| Jul 24, 2024 | 25.88 | 26.88 | 25.03 | 25.06 | 25.06 | -5.00% | 626,112 |
| Jul 23, 2024 | 24.76 | 26.64 | 24.52 | 26.38 | 26.38 | 7.11% | 755,069 |
| Jul 22, 2024 | 23.96 | 24.88 | 23.70 | 24.63 | 24.63 | 3.79% | 443,577 |
| Jul 19, 2024 | 23.94 | 24.31 | 23.55 | 23.73 | 23.73 | -0.54% | 786,562 |
| Jul 18, 2024 | 24.24 | 24.78 | 23.09 | 23.86 | 23.86 | -0.21% | 492,861 |
| Jul 17, 2024 | 24.41 | 25.05 | 23.86 | 23.91 | 23.91 | -4.44% | 749,185 |
| Jul 16, 2024 | 24.59 | 25.10 | 24.05 | 25.02 | 25.02 | 1.50% | 561,658 |
| Jul 15, 2024 | 24.19 | 25.23 | 23.99 | 24.65 | 24.65 | 3.31% | 647,599 |
| Jul 12, 2024 | 23.86 | 24.30 | 23.50 | 23.86 | 23.86 | 1.66% | 480,771 |
| Jul 11, 2024 | 22.50 | 23.60 | 22.02 | 23.47 | 23.47 | 7.41% | 717,613 |
| Jul 10, 2024 | 21.65 | 22.02 | 21.31 | 21.85 | 21.85 | 1.82% | 325,252 |
| Jul 9, 2024 | 21.37 | 21.73 | 21.22 | 21.46 | 21.46 | -0.23% | 591,095 |
| Jul 8, 2024 | 21.44 | 21.67 | 21.28 | 21.51 | 21.51 | 1.75% | 251,818 |
| Jul 5, 2024 | 21.61 | 21.76 | 20.99 | 21.14 | 21.14 | -2.98% | 303,757 |
| Jul 3, 2024 | 21.41 | 21.83 | 21.34 | 21.79 | 21.79 | 2.35% | 347,572 |
| Jul 2, 2024 | 21.15 | 21.30 | 20.87 | 21.29 | 21.29 | 1.09% | 525,480 |