Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	81.82	83.47	80.20	83.49	-	0.91%	58,563
Feb 13, 2026	81.83	84.25	80.20	82.74	82.74	1.24%	417,335
Feb 12, 2026	86.12	87.72	81.53	81.73	81.73	-3.93%	575,521
Feb 11, 2026	87.79	89.40	84.76	85.07	85.07	-1.08%	608,025
Feb 10, 2026	84.07	86.94	83.01	86.00	86.00	2.30%	668,842
Feb 9, 2026	83.53	86.71	83.36	84.07	84.07	0.71%	778,555
Feb 6, 2026	81.70	84.65	81.00	83.48	83.48	4.42%	657,327
Feb 5, 2026	77.29	80.40	76.31	79.95	79.95	1.42%	652,202
Feb 4, 2026	82.41	82.70	75.63	78.83	78.83	-4.25%	868,290
Feb 3, 2026	81.99	82.50	79.90	82.33	82.33	2.77%	658,537
Feb 2, 2026	78.16	81.15	78.16	80.11	80.11	1.55%	570,521
Jan 30, 2026	78.46	81.13	78.01	78.89	78.89	-1.21%	1,790,289
Jan 29, 2026	80.00	81.65	78.16	79.86	79.86	0.60%	784,428
Jan 28, 2026	78.62	80.18	76.77	79.38	79.38	1.08%	626,505
Jan 27, 2026	77.76	78.60	76.82	78.53	78.53	1.54%	409,157
Jan 26, 2026	76.10	78.41	75.18	77.34	77.34	1.75%	496,494
Jan 23, 2026	76.69	77.62	74.94	76.01	76.01	-1.02%	538,821
Jan 22, 2026	76.58	77.36	74.68	76.79	76.79	2.02%	494,881
Jan 21, 2026	75.09	76.60	73.14	75.27	75.27	1.54%	415,521
Jan 20, 2026	73.25	74.92	71.87	74.13	74.13	-1.28%	559,135
Jan 16, 2026	75.65	77.09	74.62	75.09	75.09	-0.11%	565,339
Jan 15, 2026	74.81	76.45	74.40	75.17	75.17	1.73%	340,783
Jan 14, 2026	73.38	74.44	71.82	73.89	73.89	0.48%	525,202
Jan 13, 2026	74.25	74.74	73.09	73.54	73.54	-0.96%	368,623
Jan 12, 2026	70.88	76.00	70.87	74.25	74.25	5.27%	762,218
Jan 9, 2026	70.17	72.06	70.07	70.53	70.53	0.51%	390,878
Jan 8, 2026	71.29	72.20	69.30	70.17	70.17	-1.29%	411,470
Jan 7, 2026	70.65	71.30	69.11	71.09	71.09	-0.07%	339,459
Jan 6, 2026	71.57	71.57	67.61	71.14	71.14	-0.91%	649,729
Jan 5, 2026	70.00	72.71	70.00	71.79	71.79	3.52%	511,188
Jan 2, 2026	67.91	70.29	67.76	69.35	69.35	3.48%	288,960
Dec 31, 2025	67.98	68.18	66.77	67.02	67.02	-1.33%	356,564
Dec 30, 2025	68.85	69.14	67.88	67.92	67.92	-1.08%	192,334
Dec 29, 2025	68.30	69.14	67.22	68.66	68.66	-0.58%	367,721
Dec 26, 2025	69.00	69.77	68.33	69.06	69.06	0.19%	258,303
Dec 24, 2025	68.64	69.47	68.03	68.93	68.93	0.41%	187,117
Dec 23, 2025	69.27	69.73	67.95	68.65	68.65	-1.32%	544,103
Dec 22, 2025	69.90	71.64	68.26	69.57	69.57	-0.60%	619,296
Dec 19, 2025	67.43	70.63	67.43	69.99	69.99	3.60%	767,416
Dec 18, 2025	67.92	68.31	67.05	67.56	67.56	2.33%	322,105
Dec 17, 2025	68.96	69.37	65.61	66.02	66.02	-4.95%	592,385
Dec 16, 2025	68.03	69.85	67.92	69.46	69.46	2.43%	336,623
Dec 15, 2025	68.04	68.87	67.58	67.81	67.81	0.70%	547,004
Dec 12, 2025	70.42	70.49	65.89	67.34	67.34	-4.43%	820,365
Dec 11, 2025	67.00	70.77	65.58	70.46	70.46	4.29%	593,052
Dec 10, 2025	67.96	69.35	66.92	67.56	67.56	-1.50%	597,640
Dec 9, 2025	68.60	69.25	68.07	68.59	68.59	-0.01%	345,331
Dec 8, 2025	69.17	69.92	68.21	68.60	68.54	1.15%	425,580
Dec 5, 2025	68.68	68.68	67.07	67.82	67.76	-1.19%	493,006
Dec 4, 2025	66.64	69.35	66.64	68.64	68.58	1.49%	367,524