Tutor Perini Corporation (TPC)
NYSE: TPC
· Real-Time Price · USD
64.66
0.33 (0.51%)
At close: Sep 26, 2025, 3:59 PM
64.90
0.37%
After-hours: Sep 26, 2025, 07:51 PM EDT
TPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.00 | 65.42 | 64.01 | 64.67 | 64.67 | 0.53% | 315,338 |
| Sep 25, 2025 | 63.86 | 64.72 | 62.75 | 64.33 | 64.33 | -0.69% | 453,200 |
| Sep 24, 2025 | 66.95 | 67.41 | 64.30 | 64.78 | 64.78 | -2.65% | 532,116 |
| Sep 23, 2025 | 66.98 | 68.09 | 66.50 | 66.54 | 66.54 | -0.40% | 457,900 |
| Sep 22, 2025 | 65.00 | 66.99 | 64.00 | 66.81 | 66.81 | 2.03% | 489,140 |
| Sep 19, 2025 | 66.46 | 66.74 | 65.36 | 65.48 | 65.48 | -1.12% | 929,449 |
| Sep 18, 2025 | 63.68 | 66.66 | 63.53 | 66.22 | 66.22 | 4.09% | 1,055,630 |
| Sep 17, 2025 | 64.46 | 65.05 | 63.27 | 63.62 | 63.62 | -0.41% | 586,613 |
| Sep 16, 2025 | 64.40 | 64.45 | 63.26 | 63.88 | 63.88 | -0.53% | 352,644 |
| Sep 15, 2025 | 64.64 | 65.60 | 64.10 | 64.22 | 64.22 | 0.41% | 577,325 |
| Sep 12, 2025 | 62.39 | 65.00 | 62.00 | 63.96 | 63.96 | 1.70% | 618,009 |
| Sep 11, 2025 | 62.91 | 63.48 | 62.26 | 62.89 | 62.89 | 0.69% | 380,761 |
| Sep 10, 2025 | 61.69 | 62.51 | 61.16 | 62.46 | 62.46 | 3.29% | 395,849 |
| Sep 9, 2025 | 62.20 | 62.63 | 59.94 | 60.47 | 60.47 | -2.20% | 443,600 |
| Sep 8, 2025 | 63.45 | 63.76 | 61.77 | 61.83 | 61.83 | -1.28% | 665,302 |
| Sep 5, 2025 | 61.35 | 62.65 | 59.67 | 62.63 | 62.63 | 2.67% | 631,600 |
| Sep 4, 2025 | 59.40 | 61.00 | 59.03 | 61.00 | 61.00 | 3.34% | 504,658 |
| Sep 3, 2025 | 59.54 | 59.97 | 58.73 | 59.03 | 59.03 | -0.17% | 616,778 |
| Sep 2, 2025 | 57.35 | 59.19 | 56.62 | 59.13 | 59.13 | 0.32% | 530,500 |
| Aug 29, 2025 | 59.79 | 59.79 | 58.17 | 58.94 | 58.94 | -1.65% | 424,100 |