Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	99.97	100.83	98.38	98.52	98.52	-0.60%	662,848
Aug 7, 2026	96.77	99.57	93.62	99.11	99.11	3.49%	1,028,491
Aug 6, 2026	94.82	102.30	91.55	95.77	95.77	13.27%	1,263,625
Aug 5, 2026	86.38	87.65	84.24	84.55	84.55	-1.35%	651,115
Aug 4, 2026	87.34	87.50	85.00	85.71	85.71	-0.02%	431,537
Aug 3, 2026	83.41	86.49	82.93	85.73	85.73	2.36%	454,786
Jul 31, 2026	84.97	85.36	83.28	83.75	83.75	0.56%	446,243
Jul 30, 2026	80.00	83.87	79.65	83.28	83.28	8.61%	694,384
Jul 29, 2026	81.51	82.32	76.48	76.68	76.68	-6.46%	662,356
Jul 28, 2026	84.06	84.06	80.64	81.98	81.98	-4.42%	760,106
Jul 27, 2026	86.02	88.35	83.35	85.77	85.77	-1.15%	1,144,627
Jul 24, 2026	87.15	88.22	85.73	86.77	86.77	-1.02%	956,735
Jul 23, 2026	86.59	88.48	86.40	87.66	87.66	0.76%	8,216,560
Jul 22, 2026	86.01	88.43	85.71	87.00	87.00	0.25%	1,152,584
Jul 21, 2026	85.75	88.50	84.96	86.78	86.78	7.75%	1,987,442
Jul 20, 2026	79.76	81.06	79.07	80.54	80.54	2.44%	299,515
Jul 17, 2026	76.10	79.45	75.10	78.62	78.62	-0.34%	635,812
Jul 16, 2026	77.78	79.46	76.89	78.89	78.89	-0.50%	415,767
Jul 15, 2026	77.73	79.63	76.42	79.29	79.29	1.95%	359,978
Jul 14, 2026	76.48	78.18	76.27	77.77	77.77	4.05%	528,495
Jul 13, 2026	74.19	75.42	74.16	74.74	74.74	-1.52%	329,808
Jul 10, 2026	74.82	76.50	73.50	75.89	75.89	1.21%	342,473
Jul 9, 2026	77.63	77.63	74.62	74.98	74.98	-0.68%	612,895
Jul 8, 2026	74.45	76.18	74.03	75.49	75.49	0.83%	359,042
Jul 7, 2026	78.14	78.14	73.35	74.87	74.87	-6.31%	669,973
Jul 6, 2026	76.91	80.90	76.84	79.91	79.91	4.12%	404,318
Jul 2, 2026	79.50	80.58	75.63	76.75	76.75	-3.47%	490,495
Jul 1, 2026	81.53	81.53	77.78	79.51	79.51	-4.17%	673,812
Jun 30, 2026	81.60	84.00	81.06	82.97	82.97	1.33%	533,002
Jun 29, 2026	78.87	82.68	78.52	81.88	81.88	2.95%	538,316
Jun 26, 2026	80.36	80.70	78.19	79.53	79.53	-2.49%	1,904,687
Jun 25, 2026	83.78	85.17	80.45	81.56	81.56	-0.97%	465,025
Jun 24, 2026	81.27	85.72	81.27	82.36	82.36	1.68%	605,891
Jun 23, 2026	78.24	81.67	77.00	81.00	81.00	-0.61%	487,817
Jun 22, 2026	78.18	81.61	78.09	81.50	81.50	4.50%	662,549
Jun 18, 2026	78.88	80.00	76.96	77.99	77.99	0.13%	960,129
Jun 17, 2026	77.39	79.11	77.25	77.89	77.89	2.23%	348,059
Jun 16, 2026	77.11	78.68	76.05	76.19	76.19	-0.47%	434,826
Jun 15, 2026	77.01	77.90	75.64	76.55	76.55	2.18%	456,647
Jun 12, 2026	74.25	76.15	73.86	74.92	74.92	1.78%	321,277
Jun 11, 2026	70.08	73.70	69.70	73.61	73.61	7.12%	574,706
Jun 10, 2026	71.78	72.56	68.61	68.72	68.72	-3.86%	296,156
Jun 9, 2026	72.98	74.48	69.69	71.48	71.48	-0.90%	278,137
Jun 8, 2026	71.69	72.69	69.63	72.13	72.13	2.27%	424,832
Jun 5, 2026	71.81	72.09	70.00	70.53	70.53	-2.56%	379,915
Jun 4, 2026	71.18	72.80	70.72	72.38	72.38	0.17%	392,540
Jun 3, 2026	74.30	74.69	71.90	72.26	72.26	-2.73%	351,031
Jun 2, 2026	74.88	76.23	73.71	74.29	74.29	0.04%	487,315
Jun 1, 2026	70.33	74.54	70.00	74.26	74.26	3.87%	964,396
May 29, 2026	73.40	73.65	70.63	71.49	71.49	-2.43%	654,276