Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
35.82
+0.64 (1.82%)
May 23, 2025, 4:00 PM - Market closed
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 34.87 | 36.17 | 34.82 | 35.82 | 35.82 | 1.82% | 452,051 |
| May 22, 2025 | 35.51 | 35.51 | 34.32 | 35.18 | 35.18 | -1.12% | 662,814 |
| May 21, 2025 | 36.23 | 36.86 | 35.45 | 35.58 | 35.58 | -2.20% | 488,656 |
| May 20, 2025 | 36.22 | 36.86 | 35.83 | 36.38 | 36.38 | 0.58% | 893,872 |
| May 19, 2025 | 35.92 | 36.49 | 35.48 | 36.17 | 36.17 | -1.52% | 788,610 |
| May 16, 2025 | 36.32 | 37.08 | 36.05 | 36.73 | 36.73 | 1.05% | 521,637 |
| May 15, 2025 | 35.81 | 36.53 | 35.42 | 36.35 | 36.35 | 0.83% | 626,583 |
| May 14, 2025 | 35.98 | 36.90 | 35.38 | 36.05 | 36.05 | 0.61% | 1,477,897 |
| May 13, 2025 | 35.00 | 36.37 | 34.88 | 35.83 | 35.83 | 2.11% | 742,164 |
| May 12, 2025 | 33.64 | 35.31 | 32.82 | 35.09 | 35.09 | 7.28% | 1,238,106 |
| May 9, 2025 | 30.29 | 32.74 | 29.80 | 32.71 | 32.71 | 9.51% | 1,157,910 |
| May 8, 2025 | 28.78 | 30.29 | 25.36 | 29.87 | 29.87 | 26.41% | 1,544,086 |
| May 7, 2025 | 23.42 | 24.25 | 22.97 | 23.63 | 23.63 | 1.11% | 871,261 |
| May 6, 2025 | 22.55 | 23.52 | 22.44 | 23.37 | 23.37 | 2.68% | 443,489 |
| May 5, 2025 | 22.72 | 23.24 | 22.63 | 22.76 | 22.76 | -0.78% | 293,692 |
| May 2, 2025 | 22.45 | 23.36 | 22.20 | 22.94 | 22.94 | 4.18% | 322,364 |
| May 1, 2025 | 21.89 | 22.65 | 21.41 | 22.02 | 22.02 | 2.61% | 424,160 |
| Apr 30, 2025 | 21.03 | 21.55 | 20.51 | 21.46 | 21.46 | -1.42% | 404,486 |
| Apr 29, 2025 | 21.15 | 22.13 | 20.87 | 21.77 | 21.77 | 2.16% | 438,125 |
| Apr 28, 2025 | 21.72 | 22.10 | 20.91 | 21.31 | 21.31 | -2.61% | 494,750 |
| Apr 25, 2025 | 20.97 | 21.95 | 20.85 | 21.88 | 21.88 | 2.96% | 425,531 |
| Apr 24, 2025 | 20.70 | 21.57 | 20.60 | 21.25 | 21.25 | 3.76% | 764,445 |
| Apr 23, 2025 | 21.05 | 21.74 | 20.42 | 20.48 | 20.48 | 1.49% | 574,609 |
| Apr 22, 2025 | 20.17 | 20.75 | 19.75 | 20.18 | 20.18 | 1.97% | 798,801 |
| Apr 21, 2025 | 20.91 | 20.91 | 18.34 | 19.79 | 19.79 | -6.30% | 1,312,846 |
| Apr 17, 2025 | 21.63 | 21.81 | 20.97 | 21.12 | 21.12 | -2.90% | 1,513,546 |
| Apr 16, 2025 | 21.19 | 22.10 | 21.09 | 21.75 | 21.75 | 1.45% | 743,570 |
| Apr 15, 2025 | 21.85 | 22.44 | 21.30 | 21.44 | 21.44 | -1.70% | 311,176 |
| Apr 14, 2025 | 21.46 | 22.17 | 20.85 | 21.81 | 21.81 | 4.35% | 936,017 |
| Apr 11, 2025 | 20.72 | 21.01 | 19.90 | 20.90 | 20.90 | 0.58% | 514,593 |
| Apr 10, 2025 | 21.25 | 21.80 | 20.18 | 20.78 | 20.78 | -6.10% | 430,127 |
| Apr 9, 2025 | 19.50 | 22.92 | 19.42 | 22.13 | 22.13 | 12.74% | 580,452 |
| Apr 8, 2025 | 21.29 | 21.38 | 19.35 | 19.63 | 19.63 | -2.00% | 476,195 |
| Apr 7, 2025 | 18.94 | 21.69 | 18.94 | 20.03 | 20.03 | -1.77% | 953,672 |
| Apr 4, 2025 | 20.39 | 20.87 | 18.77 | 20.39 | 20.39 | -5.73% | 792,677 |
| Apr 3, 2025 | 21.92 | 22.65 | 21.27 | 21.63 | 21.63 | -7.92% | 567,714 |
| Apr 2, 2025 | 22.67 | 23.83 | 22.45 | 23.49 | 23.49 | 1.34% | 313,550 |
| Apr 1, 2025 | 23.06 | 23.71 | 22.79 | 23.18 | 23.18 | - | 355,435 |
| Mar 31, 2025 | 22.88 | 23.25 | 22.36 | 23.18 | 23.18 | -1.45% | 813,904 |
| Mar 28, 2025 | 24.18 | 24.66 | 23.48 | 23.52 | 23.52 | -2.73% | 377,551 |
| Mar 27, 2025 | 25.00 | 25.17 | 24.12 | 24.18 | 24.18 | -3.47% | 298,331 |
| Mar 26, 2025 | 25.71 | 26.34 | 24.87 | 25.05 | 25.05 | -2.42% | 380,250 |
| Mar 25, 2025 | 25.34 | 26.11 | 25.06 | 25.67 | 25.67 | 1.30% | 427,359 |
| Mar 24, 2025 | 25.26 | 25.86 | 24.82 | 25.34 | 25.34 | 3.30% | 378,320 |
| Mar 21, 2025 | 25.00 | 25.38 | 24.39 | 24.53 | 24.53 | -4.07% | 1,443,911 |
| Mar 20, 2025 | 25.07 | 25.96 | 25.07 | 25.57 | 25.57 | -0.58% | 289,833 |
| Mar 19, 2025 | 24.75 | 26.11 | 24.70 | 25.72 | 25.72 | 2.31% | 315,171 |
| Mar 18, 2025 | 25.42 | 25.72 | 24.90 | 25.14 | 25.14 | -1.91% | 360,240 |
| Mar 17, 2025 | 25.35 | 26.05 | 25.33 | 25.63 | 25.63 | 0.12% | 292,085 |
| Mar 14, 2025 | 25.29 | 25.72 | 24.89 | 25.60 | 25.60 | 3.85% | 276,887 |