Skip to main content
Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
25.65
+0.32 (1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8026.5424.6725.6525.651.26%1,105,025
Dec 19, 202425.1426.1524.7225.3325.333.09%585,937
Dec 18, 202426.6926.9124.3424.5724.57-6.93%558,714
Dec 17, 202426.0326.6125.1626.4026.40-0.26%477,831
Dec 16, 202426.4127.4126.2526.4726.471.03%361,535
Dec 13, 202426.0026.5025.6526.2026.200.50%279,786
Dec 12, 202426.9527.4326.0326.0726.07-4.08%355,192
Dec 11, 202426.9227.7226.5727.1827.183.50%284,476
Dec 10, 202426.9027.1726.1226.2626.26-0.27%396,403
Dec 9, 202426.9527.0525.9126.3326.33-1.68%331,139
Dec 6, 202427.2627.5926.5326.7826.78-0.89%318,001
Dec 5, 202427.0828.4526.3927.0227.02-0.22%448,725
Dec 4, 202427.5728.2827.0127.0827.08-0.88%322,465
Dec 3, 202427.3727.6126.7527.3227.320.63%389,686
Dec 2, 202427.1828.1326.9727.1527.15-0.11%349,462
Nov 29, 202427.5128.1226.7627.1827.18-0.26%303,639
Nov 27, 202428.6128.6127.1627.2527.25-3.91%254,009
Nov 26, 202429.0029.4428.3328.3628.36-2.88%306,296
Nov 25, 202428.7929.4728.4829.2029.202.38%467,905
Nov 22, 202428.7528.8828.1628.5228.52-0.59%352,233
Nov 21, 202429.0329.8928.5428.6928.69-0.45%418,265
Nov 20, 202429.7029.7028.3028.8228.82-1.84%507,081
Nov 19, 202428.3230.5428.3229.3629.36-1.21%487,154
Nov 18, 202427.9129.9527.5729.7229.727.18%518,924
Nov 15, 202427.6828.1426.9427.7327.730.62%318,488
Nov 14, 202428.3528.4527.3127.5627.56-2.27%347,580
Nov 13, 202428.9729.9027.9428.2028.20-3.52%920,198
Nov 12, 202430.6031.4528.9429.2329.23-4.60%494,900
Nov 11, 202430.7332.5529.6330.6430.640.43%589,747
Nov 8, 202432.0232.4629.5430.5130.51-8.21%658,792
Nov 7, 202430.0734.5528.4333.2433.249.78%834,875
Nov 6, 202429.9630.6129.2730.2830.2810.47%829,311
Nov 5, 202426.4127.8826.4127.4127.414.86%304,413
Nov 4, 202426.2927.1226.0926.1426.14-0.65%346,976
Nov 1, 202426.3327.3626.1226.3126.311.50%404,804
Oct 31, 202426.2226.6025.5325.9225.92-2.34%302,182
Oct 30, 202426.5326.9626.1926.5426.54-0.15%235,751
Oct 29, 202426.5526.8125.8526.5826.581.10%270,949
Oct 28, 202426.3126.8526.2426.2926.291.23%229,144
Oct 25, 202426.7226.9825.6825.9725.97-1.55%295,344
Oct 24, 202428.3928.4026.1626.3826.38-6.62%615,620
Oct 23, 202429.6429.7527.2528.2528.25-4.11%523,342
Oct 22, 202430.2930.8629.4529.4629.46-3.91%619,966
Oct 21, 202426.7530.9926.1430.6630.6612.47%1,385,891
Oct 18, 202427.5027.6026.6127.2627.26-1.12%312,828
Oct 17, 202427.8328.0027.5127.5727.57-0.93%220,832
Oct 16, 202427.3128.1027.0427.8327.833.61%231,352
Oct 15, 202426.6527.1826.1626.8626.860.79%196,956
Oct 14, 202426.7526.9826.4726.6526.65-0.30%178,313
Oct 11, 202425.7326.7525.7326.7326.733.77%189,696
Oct 10, 202426.0126.1325.4225.7625.76-2.28%260,833
Oct 9, 202426.3126.9025.9226.3626.36-0.30%256,402
Oct 8, 202427.0327.3126.3426.4426.44-1.60%409,560
Oct 7, 202427.6027.6826.5326.8726.87-3.10%306,945
Oct 4, 202427.8428.1327.4127.7327.732.63%381,262
Oct 3, 202426.7527.5026.7527.0227.02-0.99%352,673
Oct 2, 202426.3527.4426.2927.2927.292.86%239,888
Oct 1, 202427.0227.0526.0926.5326.53-2.32%275,292
Sep 30, 202425.7227.2125.5927.1627.165.11%548,538
Sep 27, 202426.1526.7025.7425.8425.840.94%705,222
Sep 26, 202426.1626.5625.5725.6025.60-0.27%300,907
Sep 25, 202425.4525.8625.1725.6725.670.47%352,580
Sep 24, 202426.0626.0925.4025.5525.55-1.50%288,449
Sep 23, 202426.5726.9225.4625.9425.94-0.99%292,324
Sep 20, 202425.9327.0525.7626.2026.200.61%1,409,585
Sep 19, 202425.4526.1024.6526.0426.046.50%623,405
Sep 18, 202424.1925.5624.1224.4524.451.41%265,575
Sep 17, 202424.2524.7523.9024.1124.110.71%417,908
Sep 16, 202424.1724.1723.4023.9423.94-0.99%373,178
Sep 13, 202423.7824.3123.7024.1824.183.64%273,066
Sep 12, 202422.9123.7922.6723.3323.332.46%318,769
Sep 11, 202421.9822.8821.5722.7722.773.08%294,951
Sep 10, 202422.0422.5821.7322.0922.090.32%309,351
Sep 9, 202421.6522.3521.4822.0222.021.99%417,324
Sep 6, 202422.4822.8221.3921.5921.59-4.04%382,211
Sep 5, 202422.3922.6421.8522.5022.501.49%267,691
Sep 4, 202421.8222.4421.5022.1722.170.50%680,227
Sep 3, 202423.4923.6221.9222.0622.06-7.97%540,409
Aug 30, 202423.4723.9823.1223.9723.973.41%273,361
Aug 29, 202423.4923.7023.1123.1823.18-0.13%262,421
Aug 28, 202422.7023.5322.5023.2123.210.43%402,493
Aug 27, 202423.2123.4422.8523.1123.11-0.82%222,591
Aug 26, 202423.0723.5722.7323.3023.302.19%279,039
Aug 23, 202421.6523.2421.6522.8022.806.64%365,009
Aug 22, 202421.5921.8621.2321.3821.38-0.93%340,802
Aug 21, 202421.9021.9021.2521.5821.58-0.78%251,825
Aug 20, 202421.9622.2821.3121.7521.75-1.54%358,240
Aug 19, 202420.9822.2020.8622.0922.095.39%462,402
Aug 16, 202420.7821.0020.2520.9620.962.29%398,604
Aug 15, 202420.4120.9820.0820.4920.493.69%409,889
Aug 14, 202419.7219.8819.3919.7619.761.02%324,813
Aug 13, 202419.4019.9119.1619.5619.561.87%311,076
Aug 12, 202418.9019.3118.6719.2019.201.00%369,955
Aug 9, 202418.9319.4218.5919.0119.010.74%417,053
Aug 8, 202418.6019.2018.2918.8718.873.80%330,389
Aug 7, 202419.1519.2718.0918.1818.18-3.25%358,166
Aug 6, 202418.4019.6017.9018.7918.792.40%818,893
Aug 5, 202415.3918.5915.3018.3518.355.70%1,327,445
Aug 2, 202418.8918.9114.5017.3617.36-26.81%2,105,581
Aug 1, 202424.9025.1823.0723.7223.72-4.70%633,203