Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
67.36
-0.33 (-0.49%)
At close: Oct 31, 2025, 4:00 PM EDT
67.36
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202567.5669.4466.2366.83--1.27%245,607
Oct 30, 202568.3970.0667.1267.6967.69-2.38%393,126
Oct 29, 202568.3570.4568.1269.3469.341.37%487,415
Oct 28, 202568.3369.4068.1168.4068.40-0.47%339,797
Oct 27, 202569.6270.0468.2268.7268.72-0.17%371,912
Oct 24, 202568.8971.0768.7268.8468.841.73%626,121
Oct 23, 202564.5067.9064.5067.6767.675.37%448,189
Oct 22, 202566.7768.2362.0064.2264.22-3.96%746,798
Oct 21, 202566.6467.2864.4766.8766.87-0.36%447,134
Oct 20, 202565.5768.4664.7267.1167.114.50%679,321
Oct 17, 202564.1365.0762.4964.2264.220.05%1,161,090
Oct 16, 202563.9564.9563.0064.1964.191.41%667,349
Oct 15, 202563.1464.6561.6463.3063.300.05%663,391
Oct 14, 202561.1063.9660.4263.2763.271.62%451,055
Oct 13, 202562.0763.1162.0462.2662.262.72%323,882
Oct 10, 202562.0163.9560.3160.6160.61-1.85%594,919
Oct 9, 202563.1863.4461.7061.7561.75-2.88%422,823
Oct 8, 202562.0463.6561.6063.5863.583.20%425,166
Oct 7, 202563.0363.9961.0061.6161.61-1.96%447,847
Oct 6, 202562.9863.5561.5162.8462.840.69%527,946
Oct 3, 202562.8763.4061.8362.4162.410.60%471,783
Oct 2, 202564.2864.4360.8262.0462.04-2.68%739,630
Oct 1, 202564.8365.9663.7063.7563.75-2.81%489,247
Sep 30, 202565.9565.9564.6665.5965.590.24%436,984
Sep 29, 202565.2065.5464.4065.4365.431.18%537,261
Sep 26, 202565.0065.4264.0164.6764.670.53%315,490
Sep 25, 202563.8664.7262.7564.3364.33-0.69%453,167
Sep 24, 202566.9567.4164.3064.7864.78-2.65%532,116
Sep 23, 202566.9868.0966.5066.5466.54-0.40%457,895
Sep 22, 202565.0066.9964.0066.8166.812.03%489,140
Sep 19, 202566.4666.7465.3665.4865.48-1.12%929,449
Sep 18, 202563.6866.6663.5366.2266.224.09%1,055,630
Sep 17, 202564.4665.0563.2763.6263.62-0.41%586,613
Sep 16, 202564.4064.4563.2663.8863.88-0.53%352,644
Sep 15, 202564.6465.6064.1064.2264.220.41%577,325
Sep 12, 202562.3965.0062.0063.9663.961.70%618,009
Sep 11, 202562.9163.4862.2662.8962.890.69%380,761
Sep 10, 202561.6962.5161.1662.4662.463.29%395,849
Sep 9, 202562.2062.6359.9460.4760.47-2.20%443,568
Sep 8, 202563.4563.7661.7761.8361.83-1.28%665,302
Sep 5, 202561.3562.6559.6762.6362.632.67%631,560
Sep 4, 202559.4061.0059.0361.0061.003.34%504,658
Sep 3, 202559.5459.9758.7359.0359.03-0.17%616,073
Sep 2, 202557.3559.1956.6259.1359.130.32%530,499
Aug 29, 202559.7959.7958.1758.9458.94-1.65%424,059
Aug 28, 202559.1860.4158.9959.9359.931.94%695,573
Aug 27, 202558.0158.8657.9058.7958.79-0.34%328,188
Aug 26, 202558.6459.3258.2458.9958.990.80%559,662
Aug 25, 202558.5461.0058.4858.5258.520.15%807,430
Aug 22, 202557.0159.3056.8358.4358.432.47%611,980