Tutor Perini Corporation (TPC)
NYSE: TPC
· Real-Time Price · USD
62.62
1.62 (2.66%)
At close: Sep 05, 2025, 3:59 PM
62.70
0.13%
After-hours: Sep 05, 2025, 07:52 PM EDT
TPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.35 | 62.65 | 59.67 | 62.63 | 62.63 | 2.67% | 629,191 |
| 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 |
| Aug 28, 2025 | 59.18 | 60.41 | 58.99 | 59.93 | 59.93 | 1.94% | 695,573 |
| Aug 27, 2025 | 58.01 | 58.86 | 57.90 | 58.79 | 58.79 | -0.34% | 328,200 |
| Aug 26, 2025 | 58.64 | 59.32 | 58.24 | 58.99 | 58.99 | 0.80% | 559,700 |
| Aug 25, 2025 | 58.54 | 61.00 | 58.48 | 58.52 | 58.52 | 0.15% | 807,430 |
| Aug 22, 2025 | 57.01 | 59.30 | 56.83 | 58.43 | 58.43 | 2.47% | 611,980 |
| Aug 21, 2025 | 56.02 | 57.27 | 55.79 | 57.02 | 57.02 | 1.84% | 497,041 |
| Aug 20, 2025 | 56.03 | 56.24 | 53.83 | 55.99 | 55.99 | -0.05% | 716,746 |
| Aug 19, 2025 | 57.03 | 57.34 | 55.45 | 56.02 | 56.02 | -2.47% | 524,200 |
| Aug 18, 2025 | 57.00 | 57.75 | 56.82 | 57.44 | 57.44 | 1.22% | 456,200 |
| Aug 15, 2025 | 57.11 | 57.16 | 55.17 | 56.75 | 56.75 | -0.87% | 547,300 |
| Aug 14, 2025 | 57.33 | 57.76 | 56.43 | 57.25 | 57.25 | -0.87% | 535,742 |
| Aug 13, 2025 | 59.25 | 59.85 | 56.60 | 57.75 | 57.75 | -1.74% | 785,500 |
| 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% | 1,163,200 |
| Aug 8, 2025 | 56.20 | 57.92 | 54.84 | 56.41 | 56.41 | 2.43% | 1,116,960 |