Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	57.33	57.76	56.43	57.25	57.25	-0.87%	533,800
Aug 13, 2025	59.25	59.85	56.60	57.75	57.75	-1.74%	785,495
Aug 12, 2025	57.49	59.24	56.83	58.77	58.77	3.83%	942,721
Aug 11, 2025	57.30	58.86	56.31	56.60	56.60	0.34%	1,163,174
Aug 8, 2025	56.20	57.92	54.84	56.41	56.41	2.43%	1,116,960
Aug 7, 2025	63.87	63.96	54.78	55.07	55.07	16.48%	2,656,831
Aug 6, 2025	47.32	47.50	46.51	47.28	47.28	-0.80%	613,674
Aug 5, 2025	47.40	48.26	46.35	47.66	47.66	3.20%	571,124
Aug 4, 2025	46.20	47.07	45.56	46.18	46.18	1.16%	568,161
Aug 1, 2025	46.42	46.42	43.52	45.65	45.65	-5.19%	695,259
Jul 31, 2025	47.39	48.72	47.04	48.15	48.15	1.05%	676,608
Jul 30, 2025	47.72	47.80	46.92	47.65	47.65	1.58%	597,534
Jul 29, 2025	48.39	49.04	46.74	46.91	46.91	-1.51%	640,531
Jul 28, 2025	48.35	48.48	47.43	47.63	47.63	-0.58%	679,433
Jul 25, 2025	48.69	49.69	47.87	47.91	47.91	-0.79%	521,039
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