Skip to main content
Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
24.61
+0.32 (1.32%)
Jan 30, 2025, 4:00 PM EST - Market closed

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202524.7024.9424.0024.6124.611.32%500,424
Jan 29, 202524.3124.8324.0124.2924.290.79%483,264
Jan 28, 202524.8525.1623.0024.1024.10-0.82%872,919
Jan 27, 202525.3225.3323.7124.3024.30-6.54%1,380,075
Jan 24, 202526.1926.6824.5026.0026.00-2.48%490,753
Jan 23, 202526.8227.5026.5826.6626.66-1.84%568,040
Jan 22, 202527.6828.2527.0727.1627.16-0.91%415,530
Jan 21, 202525.8027.4725.6227.4127.417.91%726,610
Jan 17, 202525.2326.0425.2325.4025.403.38%2,149,441
Jan 16, 202524.7425.2224.4824.5724.57-0.61%455,723
Jan 15, 202524.8225.0024.3124.7224.721.69%491,999
Jan 14, 202524.3224.7023.9424.3124.311.76%539,829
Jan 13, 202523.5424.1023.4223.8923.89-0.08%379,435
Jan 10, 202524.3424.3423.5823.9123.91-2.41%364,513
Jan 8, 202524.2124.5223.4724.5024.500.04%607,181
Jan 7, 202525.3125.6523.6024.4924.49-2.89%499,548
Jan 6, 202525.2126.2425.1225.2225.221.78%366,964
Jan 3, 202524.3424.9324.2824.7824.782.57%257,459
Jan 2, 202524.4824.8823.8424.1624.16-0.17%381,992
Dec 31, 202424.2124.6323.7324.2024.201.13%748,171
Dec 30, 202423.3924.2622.9823.9323.930.55%368,357
Dec 27, 202424.2024.3223.2523.8023.80-2.78%301,287
Dec 26, 202424.3824.7323.8424.4824.480.58%279,988
Dec 24, 202425.0325.0324.0124.3424.34-2.76%246,885
Dec 23, 202425.6125.8324.8525.0325.03-2.42%253,807
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