Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.89	92.48	88.53	88.84	88.84	-3.38%	410,230
Aug 27, 2026	89.50	92.54	88.99	91.95	91.95	3.91%	545,684
Aug 26, 2026	87.53	88.76	86.98	88.49	88.49	1.33%	531,884
Aug 25, 2026	90.60	90.65	86.47	87.33	87.33	-1.12%	339,284
Aug 24, 2026	90.93	91.27	88.13	88.32	88.32	-3.23%	415,421
Aug 21, 2026	91.33	91.63	89.74	91.27	91.27	1.01%	450,278
Aug 20, 2026	90.16	90.58	88.24	90.36	90.36	0.03%	539,964
Aug 19, 2026	93.11	93.14	86.39	90.33	90.33	-1.43%	334,689
Aug 18, 2026	95.18	95.72	91.67	91.73	91.64	-5.65%	284,718
Aug 17, 2026	96.82	98.18	95.39	97.22	97.12	0.41%	437,526
Aug 14, 2026	95.53	97.85	95.53	96.82	96.73	2.27%	301,719
Aug 13, 2026	97.58	97.58	94.54	94.67	94.58	-1.53%	309,225
Aug 12, 2026	98.99	100.01	95.82	96.14	96.05	-1.43%	476,776
Aug 11, 2026	100.00	102.25	97.35	97.53	97.43	-1.00%	438,340
Aug 10, 2026	99.97	100.83	98.38	98.52	98.42	-0.60%	662,938
Aug 7, 2026	96.77	99.57	93.62	99.11	99.01	3.49%	1,029,694
Aug 6, 2026	94.82	102.30	91.55	95.77	95.68	13.27%	1,272,072
Aug 5, 2026	86.38	87.65	84.24	84.55	84.47	-1.35%	652,615
Aug 4, 2026	87.34	87.50	85.00	85.71	85.63	-0.02%	439,341
Aug 3, 2026	83.41	86.49	82.93	85.73	85.65	2.36%	463,625
Jul 31, 2026	84.97	85.36	83.28	83.75	83.67	0.56%	451,534
Jul 30, 2026	80.00	83.87	79.65	83.28	83.20	8.61%	717,974
Jul 29, 2026	81.51	82.32	76.48	76.68	76.60	-6.46%	668,512
Jul 28, 2026	84.06	84.06	80.64	81.98	81.90	-4.42%	774,641
Jul 27, 2026	86.02	88.35	83.35	85.77	85.69	-1.15%	1,161,324
Jul 24, 2026	87.15	88.22	85.73	86.77	86.68	-1.02%	973,364
Jul 23, 2026	86.59	88.48	86.40	87.66	87.57	0.76%	8,217,291
Jul 22, 2026	86.01	88.43	85.71	87.00	86.91	0.25%	1,152,699
Jul 21, 2026	85.75	88.50	84.96	86.78	86.69	7.75%	2,034,307
Jul 20, 2026	79.76	81.06	79.07	80.54	80.46	2.44%	306,744
Jul 17, 2026	76.10	79.45	75.10	78.62	78.54	-0.34%	636,419
Jul 16, 2026	77.78	79.46	76.89	78.89	78.81	-0.50%	434,463
Jul 15, 2026	77.73	79.63	76.42	79.29	79.21	1.95%	363,568
Jul 14, 2026	76.48	78.18	76.27	77.77	77.69	4.05%	544,646
Jul 13, 2026	74.19	75.42	74.16	74.74	74.67	-1.52%	329,863
Jul 10, 2026	74.82	76.50	73.50	75.89	75.82	1.21%	342,584
Jul 9, 2026	77.63	77.63	74.62	74.98	74.91	-0.68%	612,992
Jul 8, 2026	74.45	76.18	74.03	75.49	75.42	0.83%	359,452
Jul 7, 2026	78.14	78.14	73.35	74.87	74.80	-6.31%	685,078
Jul 6, 2026	76.91	80.90	76.84	79.91	79.83	4.12%	404,353
Jul 2, 2026	79.50	80.58	75.63	76.75	76.67	-3.47%	490,657
Jul 1, 2026	81.53	81.53	77.78	79.51	79.43	-4.17%	694,507
Jun 30, 2026	81.60	84.00	81.06	82.97	82.89	1.33%	533,155
Jun 29, 2026	78.87	82.68	78.52	81.88	81.80	2.95%	539,922
Jun 26, 2026	80.36	80.70	78.19	79.53	79.45	-2.49%	2,253,396
Jun 25, 2026	83.78	85.17	80.45	81.56	81.48	-0.97%	469,994
Jun 24, 2026	81.27	85.72	81.27	82.36	82.28	1.68%	605,996
Jun 23, 2026	78.24	81.67	77.00	81.00	80.92	-0.61%	526,432
Jun 22, 2026	78.18	81.61	78.09	81.50	81.42	4.50%	665,937
Jun 18, 2026	78.88	80.00	76.96	77.99	77.91	0.13%	971,608