Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
47.91
-0.38 (-0.79%)
At close: Jul 25, 2025, 4:00 PM
47.91
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202548.6949.6947.8747.9147.91-0.79%519,567
Jul 24, 202549.2349.2648.2048.2948.29-1.79%492,188
Jul 23, 202548.9449.9348.3549.1749.171.36%430,038
Jul 22, 202548.5048.9546.8448.5148.51-0.94%485,164
Jul 21, 202550.3150.3148.3148.9748.97-2.22%706,205
Jul 18, 202551.0051.9849.9450.0850.08-1.59%723,613
Jul 17, 202550.7651.6750.5350.8950.890.24%968,286
Jul 16, 202549.2951.0148.8050.7750.773.97%850,300
Jul 15, 202549.6349.8248.4448.8348.83-1.37%657,591
Jul 14, 202548.4749.6248.2749.5149.511.08%635,502
Jul 11, 202547.9349.1447.6148.9848.981.91%585,863
Jul 10, 202548.0348.6547.1748.0648.061.29%607,975
Jul 9, 202547.9848.0046.8847.4547.450.64%494,059
Jul 8, 202547.8648.0046.4547.1547.15-1.75%800,966
Jul 7, 202548.0148.7147.2547.9947.99-0.39%574,993
Jul 3, 202547.6848.7947.4048.1848.181.52%345,886
Jul 2, 202546.4347.6945.9747.4647.462.37%1,083,169
Jul 1, 202546.6746.9745.2746.3646.36-0.90%923,352
Jun 30, 202546.9747.7646.1546.7846.78-0.15%841,136
Jun 27, 202545.9047.3844.9846.8546.852.09%1,280,121
Jun 26, 202545.2346.0044.3245.8945.894.11%1,389,670
Jun 25, 202544.6844.7843.5344.0844.08-1.01%567,648
Jun 24, 202543.9344.7243.1844.5344.532.84%533,063
Jun 23, 202542.2043.4342.0043.3043.301.98%709,607
Jun 20, 202542.4942.6341.1642.4642.461.14%787,211
Jun 18, 202541.8742.8341.3841.9841.980.21%425,306
Jun 17, 202542.1442.7941.7641.8941.89-1.90%837,736
Jun 16, 202542.6043.9442.4542.7042.701.47%901,478
Jun 13, 202541.8842.4041.3942.0842.08-1.50%549,363
Jun 12, 202541.5842.7841.2542.7242.722.23%634,844
Jun 11, 202540.6142.1940.4241.7941.793.41%1,027,976
Jun 10, 202540.6140.8839.4440.4140.41-0.37%676,770
Jun 9, 202541.1041.1039.6540.5640.56-0.07%582,598
Jun 6, 202539.3240.7338.6440.5940.594.37%1,340,702
Jun 5, 202538.7539.1538.1838.8938.890.73%594,410
Jun 4, 202538.5939.3937.9938.6138.610.42%1,072,620
Jun 3, 202537.7639.1537.1138.4538.451.64%852,721
Jun 2, 202536.9037.8536.5037.8337.832.58%526,346
May 30, 202536.9537.0336.2236.8836.88-0.81%476,552
May 29, 202537.4237.7736.6237.1837.18-0.72%354,777
May 28, 202536.8937.6736.4437.4537.451.49%862,915
May 27, 202536.5037.1736.3136.9036.903.02%669,496
May 23, 202534.8736.1734.8235.8235.821.82%452,066
May 22, 202535.5135.5134.3235.1835.18-1.12%662,814
May 21, 202536.2336.8635.4535.5835.58-2.20%488,656
May 20, 202536.2236.8635.8336.3836.380.58%893,872
May 19, 202535.9236.4935.4836.1736.17-1.52%788,610
May 16, 202536.3237.0836.0536.7336.731.05%521,637
May 15, 202535.8136.5335.4236.3536.350.83%626,583
May 14, 202535.9836.9035.3836.0536.050.61%1,477,897