Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
60.47
-1.36 (-2.20%)
At close: Sep 9, 2025, 4:00 PM
59.85
-0.62 (-1.03%)
After-hours: Sep 9, 2025, 7:56 PM EDT
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 56.02 | 57.27 | 55.79 | 57.02 | 57.02 | 1.84% | 497,041 |
| Aug 20, 2025 | 56.03 | 56.24 | 53.83 | 55.99 | 55.99 | -0.05% | 716,746 |
| Aug 19, 2025 | 57.03 | 57.34 | 55.45 | 56.02 | 56.02 | -2.47% | 524,182 |
| Aug 18, 2025 | 57.00 | 57.75 | 56.82 | 57.44 | 57.44 | 1.22% | 456,179 |
| Aug 15, 2025 | 57.11 | 57.16 | 55.17 | 56.75 | 56.75 | -0.87% | 547,275 |
| Aug 14, 2025 | 57.33 | 57.76 | 56.43 | 57.25 | 57.25 | -0.87% | 535,742 |
| Aug 13, 2025 | 59.25 | 59.85 | 56.60 | 57.75 | 57.75 | -1.74% | 785,495 |
| Aug 12, 2025 | 57.49 | 59.24 | 56.83 | 58.77 | 58.77 | 3.83% | 942,721 |
| Aug 11, 2025 | 57.30 | 58.86 | 56.31 | 56.60 | 56.60 | 0.34% | 1,163,174 |
| Aug 8, 2025 | 56.20 | 57.92 | 54.84 | 56.41 | 56.41 | 2.43% | 1,116,960 |
| Aug 7, 2025 | 63.87 | 63.96 | 54.78 | 55.07 | 55.07 | 16.48% | 2,656,831 |
| Aug 6, 2025 | 47.32 | 47.50 | 46.51 | 47.28 | 47.28 | -0.80% | 613,674 |
| Aug 5, 2025 | 47.40 | 48.26 | 46.35 | 47.66 | 47.66 | 3.20% | 571,124 |
| Aug 4, 2025 | 46.20 | 47.07 | 45.56 | 46.18 | 46.18 | 1.16% | 568,161 |
| Aug 1, 2025 | 46.42 | 46.42 | 43.52 | 45.65 | 45.65 | -5.19% | 695,259 |
| Jul 31, 2025 | 47.39 | 48.72 | 47.04 | 48.15 | 48.15 | 1.05% | 676,608 |
| Jul 30, 2025 | 47.72 | 47.80 | 46.92 | 47.65 | 47.65 | 1.58% | 597,534 |
| Jul 29, 2025 | 48.39 | 49.04 | 46.74 | 46.91 | 46.91 | -1.51% | 640,531 |
| Jul 28, 2025 | 48.35 | 48.48 | 47.43 | 47.63 | 47.63 | -0.58% | 679,433 |
| Jul 25, 2025 | 48.69 | 49.69 | 47.87 | 47.91 | 47.91 | -0.79% | 521,039 |
| Jul 24, 2025 | 49.23 | 49.26 | 48.20 | 48.29 | 48.29 | -1.79% | 492,188 |
| Jul 23, 2025 | 48.94 | 49.93 | 48.35 | 49.17 | 49.17 | 1.36% | 430,038 |
| Jul 22, 2025 | 48.50 | 48.95 | 46.84 | 48.51 | 48.51 | -0.94% | 485,164 |
| Jul 21, 2025 | 50.31 | 50.31 | 48.31 | 48.97 | 48.97 | -2.22% | 706,205 |
| Jul 18, 2025 | 51.00 | 51.98 | 49.94 | 50.08 | 50.08 | -1.59% | 723,613 |
| Jul 17, 2025 | 50.76 | 51.67 | 50.53 | 50.89 | 50.89 | 0.24% | 968,286 |
| Jul 16, 2025 | 49.29 | 51.01 | 48.80 | 50.77 | 50.77 | 3.97% | 850,300 |
| Jul 15, 2025 | 49.63 | 49.82 | 48.44 | 48.83 | 48.83 | -1.37% | 657,591 |
| Jul 14, 2025 | 48.47 | 49.62 | 48.27 | 49.51 | 49.51 | 1.08% | 635,502 |
| Jul 11, 2025 | 47.93 | 49.14 | 47.61 | 48.98 | 48.98 | 1.91% | 585,863 |
| Jul 10, 2025 | 48.03 | 48.65 | 47.17 | 48.06 | 48.06 | 1.29% | 607,975 |
| Jul 9, 2025 | 47.98 | 48.00 | 46.88 | 47.45 | 47.45 | 0.64% | 494,059 |
| Jul 8, 2025 | 47.86 | 48.00 | 46.45 | 47.15 | 47.15 | -1.75% | 800,966 |
| Jul 7, 2025 | 48.01 | 48.71 | 47.25 | 47.99 | 47.99 | -0.39% | 574,993 |
| Jul 3, 2025 | 47.68 | 48.79 | 47.40 | 48.18 | 48.18 | 1.52% | 345,886 |
| Jul 2, 2025 | 46.43 | 47.69 | 45.97 | 47.46 | 47.46 | 2.37% | 1,083,169 |
| Jul 1, 2025 | 46.67 | 46.97 | 45.27 | 46.36 | 46.36 | -0.90% | 923,352 |
| Jun 30, 2025 | 46.97 | 47.76 | 46.15 | 46.78 | 46.78 | -0.15% | 841,136 |