Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
25.92
-0.62 (-2.34%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.2226.6025.5325.9225.92-2.34%302,182
Oct 30, 202426.5326.9626.1926.5426.54-0.15%235,800
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%1,385,900
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%231,400
Oct 15, 202426.6527.1826.1626.8626.860.79%197,000
Oct 14, 202426.7526.9826.4726.6526.65-0.30%178,313
Oct 11, 202425.7326.7525.7326.7326.733.77%189,700
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%409,600
Oct 7, 202427.6027.6826.5326.8726.87-3.10%306,945
Oct 4, 202427.8428.1327.4127.7327.732.63%381,300
Oct 3, 202426.7527.5026.7527.0227.02-0.99%352,700
Oct 2, 202426.3527.4426.2927.2927.292.86%239,900
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%352,600
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%1,409,600
Sep 19, 202425.4526.1024.6526.0426.046.50%623,405
Sep 18, 202424.1925.5624.1224.4524.451.41%265,600
Sep 17, 202424.2524.7523.9024.1124.110.71%417,908
Sep 16, 202424.1724.1723.4023.9423.94-0.99%373,200
Sep 13, 202423.7824.3123.7024.1824.183.64%273,100
Sep 12, 202422.9123.7922.6723.3323.332.46%318,800
Sep 11, 202421.9822.8821.5722.7722.773.08%295,000
Sep 10, 202422.0422.5821.7322.0922.090.32%309,400
Sep 9, 202421.6522.3521.4722.0222.021.99%417,324
Sep 6, 202422.4822.8221.3921.5921.59-4.04%382,211
Sep 5, 202422.3922.6421.8522.5022.501.49%267,700
Sep 4, 202421.8222.4421.5022.1722.170.50%765,336
Sep 3, 202423.4923.6221.9222.0622.06-7.97%540,409
Aug 30, 202423.4723.9823.1223.9723.973.41%273,361
Aug 29, 202423.4923.7023.1123.1823.18-0.13%262,421
Aug 28, 202422.7023.5322.5023.2123.210.43%402,500
Aug 27, 202423.2123.4422.8523.1123.11-0.82%222,600
Aug 26, 202423.0723.5722.7323.3023.302.19%279,039
Aug 23, 202421.6523.2421.6522.8022.806.64%365,009
Aug 22, 202421.5921.8621.2321.3821.38-0.93%340,802
Aug 21, 202421.9021.9021.2521.5821.58-0.78%251,825
Aug 20, 202421.9622.2821.3121.7521.75-1.54%358,240
Aug 19, 202420.9822.2020.8622.0922.095.39%462,402
Aug 16, 202420.7821.0020.2520.9620.962.29%398,604
Aug 15, 202420.4120.9820.0820.4920.493.69%409,900
Aug 14, 202419.7219.8819.3919.7619.761.02%324,813
Aug 13, 202419.4019.9119.1619.5619.561.87%311,100
Aug 12, 202418.9019.3118.6719.2019.201.00%370,000
Aug 9, 202418.9319.4218.5919.0119.010.74%417,100
Aug 8, 202418.6019.2018.2918.8718.873.80%330,400
Aug 7, 202419.1519.2718.0918.1818.18-3.25%358,200
Aug 6, 202418.4019.6017.9018.7918.792.40%818,900
Aug 5, 202415.3918.5915.3018.3518.355.70%1,327,445
Aug 2, 202418.8918.9114.5017.3617.36-26.81%2,105,600
Aug 1, 202424.9025.1823.0723.7223.72-4.70%633,203
Jul 31, 202424.6725.8024.2324.8924.893.11%615,334
Jul 30, 202425.2726.0324.0624.1424.14-3.48%504,444
Jul 29, 202426.2526.6924.9025.0125.01-4.07%473,438
Jul 26, 202425.6226.2925.2026.0726.074.36%377,643
Jul 25, 202425.2925.8524.7224.9824.98-0.32%375,000
Jul 24, 202425.8826.8825.0325.0625.06-5.00%626,112
Jul 23, 202424.7626.6424.5226.3826.387.11%755,069
Jul 22, 202423.9624.8823.7024.6324.633.79%443,577
Jul 19, 202423.9424.3123.5523.7323.73-0.54%786,562
Jul 18, 202424.2424.7823.0923.8623.86-0.21%492,861
Jul 17, 202424.4125.0523.8623.9123.91-4.44%749,185
Jul 16, 202424.5925.1024.0525.0225.021.50%561,658
Jul 15, 202424.1925.2323.9924.6524.653.31%647,599
Jul 12, 202423.8624.3023.5023.8623.861.66%480,771
Jul 11, 202422.5023.6022.0223.4723.477.41%717,613
Jul 10, 202421.6522.0221.3121.8521.851.82%325,252
Jul 9, 202421.3721.7321.2221.4621.46-0.23%591,095
Jul 8, 202421.4421.6721.2821.5121.511.75%251,818
Jul 5, 202421.6121.7620.9921.1421.14-2.98%303,757
Jul 3, 202421.4121.8321.3421.7921.792.35%347,572
Jul 2, 202421.1521.3020.8721.2921.291.09%525,480
Jul 1, 202421.8521.9320.8421.0621.06-3.31%474,717
Jun 28, 202421.9922.8321.6921.7821.78-0.77%1,200,426
Jun 27, 202421.9022.1821.5321.9521.950.27%445,799
Jun 26, 202421.7521.9521.5621.8921.89-0.18%332,129
Jun 25, 202422.0022.1521.5221.9321.930.18%340,522
Jun 24, 202421.7422.0821.6021.8921.890.97%330,130
Jun 21, 202421.7421.7620.4821.6821.68-1.72%1,529,562
Jun 20, 202421.8122.2421.4422.0622.061.52%428,682
Jun 18, 202421.1921.7920.9021.7321.732.40%503,490
Jun 17, 202420.7221.2320.4921.2221.222.41%538,074
Jun 14, 202420.2221.5320.2220.7220.727.92%933,187
Jun 13, 202419.7419.8519.1519.2019.20-3.37%342,603
Jun 12, 202420.2820.4019.8219.8719.871.90%382,510
Jun 11, 202419.4920.0019.2919.5019.50-0.81%458,433