Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
23.10
+1.08 (4.90%)
May 2, 2025, 11:25 AM EDT - Market open

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202522.3523.2322.3523.02-4.54%63,820
May 1, 202521.8922.6521.4122.0222.022.61%424,160
Apr 30, 202521.0321.5520.5121.4621.46-1.42%404,486
Apr 29, 202521.1522.1320.8721.7721.772.16%438,125
Apr 28, 202521.7222.1020.9121.3121.31-2.61%494,750
Apr 25, 202520.9721.9520.8521.8821.882.96%425,531
Apr 24, 202520.7021.5720.6021.2521.253.76%764,445
Apr 23, 202521.0521.7420.4220.4820.481.49%574,609
Apr 22, 202520.1720.7519.7520.1820.181.97%798,801
Apr 21, 202520.9120.9118.3419.7919.79-6.30%1,312,846
Apr 17, 202521.6321.8120.9721.1221.12-2.90%1,513,546
Apr 16, 202521.1922.1021.0921.7521.751.45%743,570
Apr 15, 202521.8522.4421.3021.4421.44-1.70%311,176
Apr 14, 202521.4622.1720.8521.8121.814.35%936,017
Apr 11, 202520.7221.0119.9020.9020.900.58%514,593
Apr 10, 202521.2521.8020.1820.7820.78-6.10%430,127
Apr 9, 202519.5022.9219.4222.1322.1312.74%580,452
Apr 8, 202521.2921.3819.3519.6319.63-2.00%476,195
Apr 7, 202518.9421.6918.9420.0320.03-1.77%953,672
Apr 4, 202520.3920.8718.7720.3920.39-5.73%792,677
Apr 3, 202521.9222.6521.2721.6321.63-7.92%567,714
Apr 2, 202522.6723.8322.4523.4923.491.34%313,550
Apr 1, 202523.0623.7122.7923.1823.18-355,435
Mar 31, 202522.8823.2522.3623.1823.18-1.45%813,904
Mar 28, 202524.1824.6623.4823.5223.52-2.73%377,551
Mar 27, 202525.0025.1724.1224.1824.18-3.47%298,331
Mar 26, 202525.7126.3424.8725.0525.05-2.42%380,250
Mar 25, 202525.3426.1125.0625.6725.671.30%427,359
Mar 24, 202525.2625.8624.8225.3425.343.30%378,320
Mar 21, 202525.0025.3824.3924.5324.53-4.07%1,443,911
Mar 20, 202525.0725.9625.0725.5725.57-0.58%289,833
Mar 19, 202524.7526.1124.7025.7225.722.31%315,171
Mar 18, 202525.4225.7224.9025.1425.14-1.91%360,240
Mar 17, 202525.3526.0525.3325.6325.630.12%292,085
Mar 14, 202525.2925.7224.8925.6025.603.85%276,887
Mar 13, 202525.6025.8924.5324.6524.65-3.18%302,725
Mar 12, 202525.7126.6025.2325.4625.461.76%530,683
Mar 11, 202524.2425.7224.2425.0225.022.79%731,387
Mar 10, 202525.4126.2724.0524.3424.34-8.43%597,126
Mar 7, 202526.0727.1725.1726.5826.581.26%583,346
Mar 6, 202526.9427.4926.1226.2526.25-4.44%613,680
Mar 5, 202527.8127.9026.6227.4727.47-0.22%780,298
Mar 4, 202527.2628.4226.8027.5327.53-1.54%743,473
Mar 3, 202529.0429.3527.5827.9627.96-4.87%1,044,990
Feb 28, 202524.7730.0424.0229.3929.3934.39%1,870,602
Feb 27, 202523.0023.0421.7321.8721.87-5.49%685,882
Feb 26, 202523.0723.6322.7523.1423.142.21%570,787
Feb 25, 202521.8122.7521.5722.6422.645.25%747,371
Feb 24, 202522.4622.4621.4621.5121.51-2.40%815,356
Feb 21, 202523.8923.9222.0022.0422.04-5.33%415,417