Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
67.82
-0.82 (-1.19%)
At close: Dec 5, 2025, 4:00 PM EST
68.01
+0.19 (0.28%)
After-hours: Dec 5, 2025, 7:00 PM EST
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.68 | 68.68 | 67.07 | 67.82 | 67.82 | -1.19% | 492,974 |
| Dec 4, 2025 | 66.64 | 69.35 | 66.64 | 68.64 | 68.64 | 1.49% | 367,513 |
| Dec 3, 2025 | 66.67 | 67.93 | 64.65 | 67.63 | 67.63 | 1.75% | 413,545 |
| Dec 2, 2025 | 67.24 | 67.94 | 66.02 | 66.47 | 66.47 | 0.06% | 910,065 |
| Dec 1, 2025 | 66.97 | 67.57 | 65.84 | 66.43 | 66.43 | -3.09% | 350,735 |
| Nov 28, 2025 | 67.49 | 68.74 | 67.13 | 68.55 | 68.55 | 1.47% | 245,325 |
| Nov 26, 2025 | 67.01 | 68.25 | 66.17 | 67.56 | 67.56 | 3.68% | 497,395 |
| Nov 25, 2025 | 63.71 | 65.46 | 62.96 | 65.16 | 65.16 | 1.80% | 485,912 |
| Nov 24, 2025 | 61.37 | 64.46 | 60.94 | 64.01 | 64.01 | 5.04% | 483,642 |
| Nov 21, 2025 | 60.22 | 61.46 | 58.11 | 60.94 | 60.94 | 1.99% | 521,975 |
| Nov 20, 2025 | 62.68 | 63.60 | 59.35 | 59.75 | 59.75 | -0.60% | 729,473 |
| Nov 19, 2025 | 60.56 | 62.00 | 60.10 | 60.11 | 60.11 | -0.61% | 447,089 |
| Nov 18, 2025 | 60.68 | 61.99 | 59.76 | 60.48 | 60.48 | 2.93% | 611,715 |
| Nov 17, 2025 | 59.56 | 60.38 | 57.90 | 58.76 | 58.76 | -0.54% | 420,486 |
| Nov 14, 2025 | 58.48 | 61.11 | 58.48 | 59.08 | 59.08 | -0.94% | 447,048 |
| Nov 13, 2025 | 62.15 | 62.45 | 58.91 | 59.64 | 59.64 | -4.24% | 600,039 |
| Nov 12, 2025 | 62.65 | 64.40 | 62.23 | 62.28 | 62.28 | -0.56% | 441,308 |
| Nov 11, 2025 | 63.34 | 63.71 | 61.51 | 62.63 | 62.63 | -2.09% | 429,229 |
| Nov 10, 2025 | 64.46 | 65.20 | 62.70 | 63.97 | 63.97 | 1.64% | 596,757 |
| Nov 7, 2025 | 65.75 | 66.33 | 62.18 | 62.94 | 62.94 | -6.62% | 773,011 |
| Nov 6, 2025 | 75.97 | 77.00 | 65.84 | 67.40 | 67.40 | -0.77% | 1,040,286 |
| Nov 5, 2025 | 65.95 | 68.89 | 65.95 | 67.92 | 67.92 | 3.35% | 644,781 |
| Nov 4, 2025 | 66.18 | 67.44 | 63.72 | 65.72 | 65.72 | -3.65% | 421,366 |
| Nov 3, 2025 | 67.76 | 68.57 | 66.00 | 68.21 | 68.21 | 1.26% | 442,534 |
| Oct 31, 2025 | 67.56 | 69.44 | 66.23 | 67.36 | 67.36 | -0.49% | 392,277 |
| Oct 30, 2025 | 68.39 | 70.06 | 67.12 | 67.69 | 67.69 | -2.38% | 393,126 |
| Oct 29, 2025 | 68.35 | 70.45 | 68.12 | 69.34 | 69.34 | 1.37% | 487,415 |
| Oct 28, 2025 | 68.33 | 69.40 | 68.11 | 68.40 | 68.40 | -0.47% | 339,797 |
| Oct 27, 2025 | 69.62 | 70.04 | 68.22 | 68.72 | 68.72 | -0.17% | 371,912 |
| Oct 24, 2025 | 68.89 | 71.07 | 68.72 | 68.84 | 68.84 | 1.73% | 626,121 |
| Oct 23, 2025 | 64.50 | 67.90 | 64.50 | 67.67 | 67.67 | 5.37% | 448,189 |
| Oct 22, 2025 | 66.77 | 68.23 | 62.00 | 64.22 | 64.22 | -3.96% | 746,798 |
| Oct 21, 2025 | 66.64 | 67.28 | 64.47 | 66.87 | 66.87 | -0.36% | 447,134 |
| Oct 20, 2025 | 65.57 | 68.46 | 64.72 | 67.11 | 67.11 | 4.50% | 679,321 |
| Oct 17, 2025 | 64.13 | 65.07 | 62.49 | 64.22 | 64.22 | 0.05% | 1,161,090 |
| Oct 16, 2025 | 63.95 | 64.95 | 63.00 | 64.19 | 64.19 | 1.41% | 667,349 |
| Oct 15, 2025 | 63.14 | 64.65 | 61.64 | 63.30 | 63.30 | 0.05% | 663,391 |
| Oct 14, 2025 | 61.10 | 63.96 | 60.42 | 63.27 | 63.27 | 1.62% | 451,055 |
| Oct 13, 2025 | 62.07 | 63.11 | 62.04 | 62.26 | 62.26 | 2.72% | 323,882 |
| Oct 10, 2025 | 62.01 | 63.95 | 60.31 | 60.61 | 60.61 | -1.85% | 594,919 |
| Oct 9, 2025 | 63.18 | 63.44 | 61.70 | 61.75 | 61.75 | -2.88% | 422,823 |
| Oct 8, 2025 | 62.04 | 63.65 | 61.60 | 63.58 | 63.58 | 3.20% | 425,166 |
| Oct 7, 2025 | 63.03 | 63.99 | 61.00 | 61.61 | 61.61 | -1.96% | 447,847 |
| Oct 6, 2025 | 62.98 | 63.55 | 61.51 | 62.84 | 62.84 | 0.69% | 527,946 |
| Oct 3, 2025 | 62.87 | 63.40 | 61.83 | 62.41 | 62.41 | 0.60% | 471,783 |
| Oct 2, 2025 | 64.28 | 64.43 | 60.82 | 62.04 | 62.04 | -2.68% | 739,630 |
| Oct 1, 2025 | 64.83 | 65.96 | 63.70 | 63.75 | 63.75 | -2.81% | 489,247 |
| Sep 30, 2025 | 65.95 | 65.95 | 64.66 | 65.59 | 65.59 | 0.24% | 436,984 |
| Sep 29, 2025 | 65.20 | 65.54 | 64.40 | 65.43 | 65.43 | 1.18% | 537,261 |
| Sep 26, 2025 | 65.00 | 65.42 | 64.01 | 64.67 | 64.67 | 0.53% | 315,490 |