Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
20.78
-1.35 (-6.10%)
Apr 10, 2025, 4:00 PM EDT - Market closed
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 21.43 | 21.67 | 20.22 | 21.10 | - | -4.65% | 189,401 |
| 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 |
| Mar 13, 2025 | 25.60 | 25.89 | 24.53 | 24.65 | 24.65 | -3.18% | 302,725 |
| Mar 12, 2025 | 25.71 | 26.60 | 25.23 | 25.46 | 25.46 | 1.76% | 530,683 |
| Mar 11, 2025 | 24.24 | 25.72 | 24.24 | 25.02 | 25.02 | 2.79% | 731,387 |
| Mar 10, 2025 | 25.41 | 26.27 | 24.05 | 24.34 | 24.34 | -8.43% | 597,126 |
| Mar 7, 2025 | 26.07 | 27.17 | 25.17 | 26.58 | 26.58 | 1.26% | 583,346 |
| Mar 6, 2025 | 26.94 | 27.49 | 26.12 | 26.25 | 26.25 | -4.44% | 613,680 |
| Mar 5, 2025 | 27.81 | 27.90 | 26.62 | 27.47 | 27.47 | -0.22% | 780,298 |
| Mar 4, 2025 | 27.26 | 28.42 | 26.80 | 27.53 | 27.53 | -1.54% | 743,473 |
| Mar 3, 2025 | 29.04 | 29.35 | 27.58 | 27.96 | 27.96 | -4.87% | 1,044,990 |
| Feb 28, 2025 | 24.77 | 30.04 | 24.02 | 29.39 | 29.39 | 34.39% | 1,870,602 |
| Feb 27, 2025 | 23.00 | 23.04 | 21.73 | 21.87 | 21.87 | -5.49% | 685,882 |
| Feb 26, 2025 | 23.07 | 23.63 | 22.75 | 23.14 | 23.14 | 2.21% | 570,787 |
| Feb 25, 2025 | 21.81 | 22.75 | 21.57 | 22.64 | 22.64 | 5.25% | 747,371 |
| Feb 24, 2025 | 22.46 | 22.46 | 21.46 | 21.51 | 21.51 | -2.40% | 815,356 |
| Feb 21, 2025 | 23.89 | 23.92 | 22.00 | 22.04 | 22.04 | -5.33% | 415,417 |
| Feb 20, 2025 | 23.23 | 24.72 | 23.22 | 23.28 | 23.28 | 0.61% | 606,706 |
| Feb 19, 2025 | 22.69 | 23.20 | 22.51 | 23.14 | 23.14 | 0.74% | 279,464 |
| Feb 18, 2025 | 23.45 | 23.72 | 22.55 | 22.97 | 22.97 | -3.04% | 439,163 |
| Feb 14, 2025 | 23.38 | 23.69 | 23.05 | 23.69 | 23.69 | 1.80% | 387,872 |
| Feb 13, 2025 | 23.69 | 23.84 | 22.78 | 23.27 | 23.27 | -0.85% | 316,562 |
| Feb 12, 2025 | 23.47 | 23.90 | 23.25 | 23.47 | 23.47 | -2.45% | 339,813 |
| Feb 11, 2025 | 23.81 | 24.14 | 23.51 | 24.06 | 24.06 | -0.21% | 306,797 |
| Feb 10, 2025 | 24.39 | 24.39 | 23.75 | 24.11 | 24.11 | -0.17% | 469,794 |
| Feb 7, 2025 | 24.54 | 24.65 | 24.00 | 24.15 | 24.15 | -1.23% | 420,991 |
| Feb 6, 2025 | 23.85 | 24.66 | 23.49 | 24.45 | 24.45 | 3.38% | 390,305 |
| Feb 5, 2025 | 23.86 | 24.40 | 23.30 | 23.65 | 23.65 | 0.81% | 508,544 |
| Feb 4, 2025 | 22.94 | 23.68 | 22.55 | 23.46 | 23.46 | 3.17% | 540,432 |
| Feb 3, 2025 | 23.35 | 24.11 | 22.72 | 22.74 | 22.74 | -5.60% | 400,183 |
| Jan 31, 2025 | 24.83 | 24.83 | 23.37 | 24.09 | 24.09 | -2.11% | 2,501,069 |
| Jan 30, 2025 | 24.70 | 24.94 | 24.00 | 24.61 | 24.61 | 1.32% | 500,426 |