Tutor Perini Corporation (TPC)

Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	35.00	36.37	34.88	35.83	35.83	2.11%	742,164
May 12, 2025	33.64	35.31	32.82	35.09	35.09	7.28%	1,238,106
May 9, 2025	30.29	32.74	29.80	32.71	32.71	9.51%	1,157,910
May 8, 2025	28.78	30.29	25.36	29.87	29.87	26.41%	1,544,086
May 7, 2025	23.42	24.25	22.97	23.63	23.63	1.11%	871,261
May 6, 2025	22.55	23.52	22.44	23.37	23.37	2.68%	443,489
May 5, 2025	22.72	23.24	22.63	22.76	22.76	-0.78%	293,692
May 2, 2025	22.45	23.36	22.20	22.94	22.94	4.18%	322,364
May 1, 2025	21.89	22.65	21.41	22.02	22.02	2.61%	424,160
Apr 30, 2025	21.03	21.55	20.51	21.46	21.46	-1.42%	404,486
Apr 29, 2025	21.15	22.13	20.87	21.77	21.77	2.16%	438,125
Apr 28, 2025	21.72	22.10	20.91	21.31	21.31	-2.61%	494,750
Apr 25, 2025	20.97	21.95	20.85	21.88	21.88	2.96%	425,531
Apr 24, 2025	20.70	21.57	20.60	21.25	21.25	3.76%	764,445
Apr 23, 2025	21.05	21.74	20.42	20.48	20.48	1.49%	574,609
Apr 22, 2025	20.17	20.75	19.75	20.18	20.18	1.97%	798,801
Apr 21, 2025	20.91	20.91	18.34	19.79	19.79	-6.30%	1,312,846
Apr 17, 2025	21.63	21.81	20.97	21.12	21.12	-2.90%	1,513,546
Apr 16, 2025	21.19	22.10	21.09	21.75	21.75	1.45%	743,570

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.