Tutor Perini Corporation (TPC)
21.58
-1.91 (-8.13%)
At close: Apr 03, 2025, 1:40 PM
Tutor Perini Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.67 | 23.83 | 22.45 | 23.49 | 0.31 | 1.34% | 313,444 |
| Apr 1, 2025 | 23.06 | 23.71 | 22.79 | 23.18 | 0.00 | 0.00% | 355,435 |
| Mar 31, 2025 | 22.88 | 23.25 | 22.36 | 23.18 | -0.34 | -1.45% | 813,904 |
| Mar 28, 2025 | 24.18 | 24.66 | 23.48 | 23.52 | -0.66 | -2.73% | 377,600 |
| Mar 27, 2025 | 25.00 | 25.17 | 24.12 | 24.18 | -0.87 | -3.47% | 298,331 |
| Mar 26, 2025 | 25.71 | 26.34 | 24.87 | 25.05 | -0.62 | -2.42% | 380,250 |
| Mar 25, 2025 | 25.34 | 26.11 | 25.06 | 25.67 | 0.33 | 1.30% | 427,400 |
| Mar 24, 2025 | 25.26 | 25.86 | 24.82 | 25.34 | 0.81 | 3.30% | 378,320 |
| Mar 21, 2025 | 25.00 | 25.38 | 24.39 | 24.53 | -1.04 | -4.07% | 1,443,911 |
| Mar 20, 2025 | 25.07 | 25.96 | 25.07 | 25.57 | -0.15 | -0.58% | 289,833 |
| Mar 19, 2025 | 24.75 | 26.11 | 24.70 | 25.72 | 0.58 | 2.31% | 315,200 |
| Mar 18, 2025 | 25.42 | 25.72 | 24.90 | 25.14 | -0.49 | -1.91% | 360,240 |
| Mar 17, 2025 | 25.35 | 26.05 | 25.33 | 25.63 | 0.03 | 0.12% | 292,100 |
| Mar 14, 2025 | 25.29 | 25.72 | 24.89 | 25.60 | 0.95 | 3.85% | 276,900 |
| Mar 13, 2025 | 25.60 | 25.89 | 24.53 | 24.65 | -0.81 | -3.18% | 302,725 |
| Mar 12, 2025 | 25.71 | 26.60 | 25.23 | 25.46 | 0.44 | 1.76% | 530,700 |
| Mar 11, 2025 | 24.24 | 25.72 | 24.24 | 25.02 | 0.68 | 2.79% | 731,400 |
| Mar 10, 2025 | 25.41 | 26.27 | 24.05 | 24.34 | -2.24 | -8.43% | 597,126 |
| Mar 7, 2025 | 26.07 | 27.17 | 25.17 | 26.58 | 0.33 | 1.26% | 583,346 |
| Mar 6, 2025 | 26.94 | 27.49 | 26.12 | 26.25 | -1.22 | -4.44% | 613,700 |
| Mar 5, 2025 | 27.81 | 27.90 | 26.62 | 27.47 | -0.06 | -0.22% | 780,298 |
| Mar 4, 2025 | 27.26 | 28.42 | 26.80 | 27.53 | -0.43 | -1.54% | 743,500 |
| Mar 3, 2025 | 29.04 | 29.35 | 27.58 | 27.96 | -1.43 | -4.87% | 1,045,000 |
| Feb 28, 2025 | 24.77 | 30.04 | 24.02 | 29.39 | 7.52 | 34.39% | 1,870,602 |
| Feb 27, 2025 | 23.00 | 23.04 | 21.73 | 21.87 | -1.27 | -5.49% | 685,882 |
| Feb 26, 2025 | 23.07 | 23.63 | 22.75 | 23.14 | 0.50 | 2.21% | 570,800 |
| Feb 25, 2025 | 21.81 | 22.75 | 21.57 | 22.64 | 1.13 | 5.25% | 747,400 |
| Feb 24, 2025 | 22.46 | 22.46 | 21.46 | 21.51 | -0.53 | -2.40% | 815,400 |
| Feb 21, 2025 | 23.89 | 23.92 | 22.00 | 22.04 | -1.24 | -5.33% | 415,417 |
| Feb 20, 2025 | 23.23 | 24.72 | 23.22 | 23.28 | 0.14 | 0.61% | 606,706 |
| Feb 19, 2025 | 22.69 | 23.20 | 22.51 | 23.14 | 0.17 | 0.74% | 279,500 |
| Feb 18, 2025 | 23.45 | 23.72 | 22.55 | 22.97 | -0.72 | -3.04% | 439,200 |
| Feb 14, 2025 | 23.38 | 23.69 | 23.05 | 23.69 | 0.42 | 1.80% | 387,900 |
| Feb 13, 2025 | 23.69 | 23.84 | 22.78 | 23.27 | -0.20 | -0.85% | 316,600 |
| Feb 12, 2025 | 23.47 | 23.90 | 23.25 | 23.47 | -0.59 | -2.45% | 339,813 |
| Feb 11, 2025 | 23.81 | 24.14 | 23.51 | 24.06 | -0.05 | -0.21% | 306,800 |
| Feb 10, 2025 | 24.39 | 24.39 | 23.75 | 24.11 | -0.04 | -0.17% | 469,800 |
| Feb 7, 2025 | 24.54 | 24.65 | 24.00 | 24.15 | -0.30 | -1.23% | 421,000 |
| Feb 6, 2025 | 23.85 | 24.66 | 23.49 | 24.45 | 0.80 | 3.38% | 390,305 |
| Feb 5, 2025 | 23.86 | 24.40 | 23.30 | 23.65 | 0.19 | 0.81% | 508,544 |
| Feb 4, 2025 | 22.94 | 23.68 | 22.55 | 23.46 | 0.72 | 3.17% | 540,432 |
| Feb 3, 2025 | 23.35 | 24.11 | 22.72 | 22.74 | -1.35 | -5.60% | 400,200 |
| Jan 31, 2025 | 24.83 | 24.83 | 23.37 | 24.09 | -0.52 | -2.11% | 2,501,100 |
| Jan 30, 2025 | 24.70 | 24.94 | 24.00 | 24.61 | 0.32 | 1.32% | 500,426 |
| Jan 29, 2025 | 24.31 | 24.83 | 24.01 | 24.29 | 0.19 | 0.79% | 483,264 |
| Jan 28, 2025 | 24.85 | 25.16 | 23.00 | 24.10 | -0.20 | -0.82% | 872,919 |
| Jan 27, 2025 | 25.32 | 25.33 | 23.71 | 24.30 | -1.70 | -6.54% | 1,380,100 |
| Jan 24, 2025 | 26.19 | 26.68 | 24.50 | 26.00 | -0.66 | -2.48% | 490,800 |
| Jan 23, 2025 | 26.82 | 27.50 | 26.58 | 26.66 | -0.50 | -1.84% | 568,040 |
| Jan 22, 2025 | 27.68 | 28.25 | 27.07 | 27.16 | -0.25 | -0.91% | 415,530 |