Tutor Perini Corporation (TPC)

Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	48.69	49.69	47.87	47.91	47.91	-0.79%	519,567
Jul 24, 2025	49.23	49.26	48.20	48.29	48.29	-1.79%	492,188
Jul 23, 2025	48.94	49.93	48.35	49.17	49.17	1.36%	430,038
Jul 22, 2025	48.50	48.95	46.84	48.51	48.51	-0.94%	485,164
Jul 21, 2025	50.31	50.31	48.31	48.97	48.97	-2.22%	706,205
Jul 18, 2025	51.00	51.98	49.94	50.08	50.08	-1.59%	723,613
Jul 17, 2025	50.76	51.67	50.53	50.89	50.89	0.24%	968,286
Jul 16, 2025	49.29	51.01	48.80	50.77	50.77	3.97%	850,300
Jul 15, 2025	49.63	49.82	48.44	48.83	48.83	-1.37%	657,591
Jul 14, 2025	48.47	49.62	48.27	49.51	49.51	1.08%	635,502
Jul 11, 2025	47.93	49.14	47.61	48.98	48.98	1.91%	585,863
Jul 10, 2025	48.03	48.65	47.17	48.06	48.06	1.29%	607,975
Jul 9, 2025	47.98	48.00	46.88	47.45	47.45	0.64%	494,059
Jul 8, 2025	47.86	48.00	46.45	47.15	47.15	-1.75%	800,966
Jul 7, 2025	48.01	48.71	47.25	47.99	47.99	-0.39%	574,993
Jul 3, 2025	47.68	48.79	47.40	48.18	48.18	1.52%	345,886
Jul 2, 2025	46.43	47.69	45.97	47.46	47.46	2.37%	1,083,169
Jul 1, 2025	46.67	46.97	45.27	46.36	46.36	-0.90%	923,352
Jun 30, 2025	46.97	47.76	46.15	46.78	46.78	-0.15%	841,136
Jun 27, 2025	45.90	47.38	44.98	46.85	46.85	2.09%	1,280,121
Jun 26, 2025	45.23	46.00	44.32	45.89	45.89	4.11%	1,389,670
Jun 25, 2025	44.68	44.78	43.53	44.08	44.08	-1.01%	567,648
Jun 24, 2025	43.93	44.72	43.18	44.53	44.53	2.84%	533,063
Jun 23, 2025	42.20	43.43	42.00	43.30	43.30	1.98%	709,607
Jun 20, 2025	42.49	42.63	41.16	42.46	42.46	1.14%	787,211
Jun 18, 2025	41.87	42.83	41.38	41.98	41.98	0.21%	425,306
Jun 17, 2025	42.14	42.79	41.76	41.89	41.89	-1.90%	837,736
Jun 16, 2025	42.60	43.94	42.45	42.70	42.70	1.47%	901,478
Jun 13, 2025	41.88	42.40	41.39	42.08	42.08	-1.50%	549,363
Jun 12, 2025	41.58	42.78	41.25	42.72	42.72	2.23%	634,844
Jun 11, 2025	40.61	42.19	40.42	41.79	41.79	3.41%	1,027,976
Jun 10, 2025	40.61	40.88	39.44	40.41	40.41	-0.37%	676,770
Jun 9, 2025	41.10	41.10	39.65	40.56	40.56	-0.07%	582,598
Jun 6, 2025	39.32	40.73	38.64	40.59	40.59	4.37%	1,340,702
Jun 5, 2025	38.75	39.15	38.18	38.89	38.89	0.73%	594,410
Jun 4, 2025	38.59	39.39	37.99	38.61	38.61	0.42%	1,072,620
Jun 3, 2025	37.76	39.15	37.11	38.45	38.45	1.64%	852,721
Jun 2, 2025	36.90	37.85	36.50	37.83	37.83	2.58%	526,346
May 30, 2025	36.95	37.03	36.22	36.88	36.88	-0.81%	476,552
May 29, 2025	37.42	37.77	36.62	37.18	37.18	-0.72%	354,777
May 28, 2025	36.89	37.67	36.44	37.45	37.45	1.49%	862,915
May 27, 2025	36.50	37.17	36.31	36.90	36.90	3.02%	669,496
May 23, 2025	34.87	36.17	34.82	35.82	35.82	1.82%	452,066
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.