Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	76.97	76.97	72.70	72.83	72.83	-4.36%	447,106
Mar 27, 2026	75.83	77.11	75.17	76.15	76.15	-0.12%	392,745
Mar 26, 2026	76.85	77.94	75.76	76.24	76.24	-2.72%	440,416
Mar 25, 2026	76.45	78.95	76.01	78.37	78.37	4.15%	678,244
Mar 24, 2026	71.78	75.97	71.30	75.25	75.25	3.88%	387,699
Mar 23, 2026	71.46	74.34	70.68	72.44	72.44	4.47%	384,391
Mar 20, 2026	72.12	72.39	68.06	69.34	69.34	-4.11%	1,204,904
Mar 19, 2026	69.54	72.81	68.61	72.31	72.31	1.54%	433,659
Mar 18, 2026	71.33	72.80	70.40	71.21	71.21	-0.32%	427,899
Mar 17, 2026	72.28	73.09	70.30	71.44	71.44	0.18%	502,084
Mar 16, 2026	69.83	71.81	69.26	71.31	71.31	5.24%	582,313
Mar 13, 2026	69.81	70.56	67.30	67.76	67.76	-2.08%	478,465
Mar 12, 2026	68.40	69.39	66.77	69.20	69.20	-0.90%	497,216
Mar 11, 2026	70.51	72.15	69.14	69.83	69.83	-2.05%	466,972
Mar 10, 2026	71.41	73.44	70.25	71.29	71.29	-1.04%	619,216
Mar 9, 2026	72.42	73.23	68.84	72.04	71.98	-1.07%	768,485
Mar 6, 2026	72.51	73.94	70.31	72.82	72.76	2.39%	1,061,717
Mar 5, 2026	72.12	72.80	69.77	71.12	71.06	-3.51%	714,127
Mar 4, 2026	71.21	74.75	70.55	73.71	73.65	5.38%	675,133
Mar 3, 2026	70.79	71.78	68.53	69.95	69.89	-4.92%	963,416
Mar 2, 2026	74.23	74.83	71.16	73.57	73.51	-2.39%	1,044,171
Feb 27, 2026	79.21	85.40	70.27	75.37	75.31	-15.67%	2,954,301
Feb 26, 2026	86.51	89.51	84.03	89.38	89.31	3.81%	1,161,338
Feb 25, 2026	87.43	87.97	84.75	86.10	86.03	0.27%	609,479
Feb 24, 2026	83.67	86.58	83.28	85.87	85.80	1.04%	337,607
Feb 23, 2026	86.42	87.25	83.80	84.99	84.92	-2.20%	369,558
Feb 20, 2026	85.00	87.43	84.90	86.90	86.83	2.36%	416,029
Feb 19, 2026	81.38	84.99	80.00	84.90	84.83	4.69%	442,802
Feb 18, 2026	82.58	84.03	80.61	81.10	81.03	-1.39%	527,543
Feb 17, 2026	81.82	83.88	80.20	82.24	82.17	-0.60%	295,699
Feb 13, 2026	81.83	84.25	80.20	82.74	82.67	1.24%	432,223
Feb 12, 2026	86.12	87.72	81.53	81.73	81.66	-3.93%	575,631
Feb 11, 2026	87.79	89.40	84.76	85.07	85.00	-1.08%	608,252
Feb 10, 2026	84.07	86.94	83.01	86.00	85.93	2.30%	668,958
Feb 9, 2026	83.53	86.71	83.36	84.07	84.00	0.71%	778,757
Feb 6, 2026	81.70	84.65	81.00	83.48	83.41	4.42%	657,337
Feb 5, 2026	77.29	80.40	76.31	79.95	79.88	1.42%	652,658
Feb 4, 2026	82.41	82.70	75.63	78.83	78.76	-4.25%	990,836
Feb 3, 2026	81.99	82.50	79.90	82.33	82.26	2.77%	658,671
Feb 2, 2026	78.16	81.15	78.16	80.11	80.04	1.55%	570,718
Jan 30, 2026	78.46	81.13	78.01	78.89	78.82	-1.21%	1,790,291
Jan 29, 2026	80.00	81.65	78.16	79.86	79.79	0.60%	785,308
Jan 28, 2026	78.62	80.18	76.77	79.38	79.31	1.08%	626,581
Jan 27, 2026	77.76	78.60	76.82	78.53	78.46	1.54%	409,315
Jan 26, 2026	76.10	78.41	75.18	77.34	77.28	1.75%	496,635
Jan 23, 2026	76.69	77.62	74.94	76.01	75.95	-1.02%	539,187
Jan 22, 2026	76.58	77.36	74.68	76.79	76.73	2.02%	494,894
Jan 21, 2026	75.09	76.60	73.14	75.27	75.21	1.54%	415,521
Jan 20, 2026	73.25	74.92	71.87	74.13	74.07	-1.28%	559,137
Jan 16, 2026	75.65	77.09	74.62	75.09	75.03	-0.11%	565,339