Tutor Perini Corporation (TPC)
22.26
-1.02 (-4.38%)
At close: Feb 21, 2025, 1:08 PM
TPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 23.23 | 24.72 | 23.22 | 23.28 | 0.14 | 0.61% | 606,702 |
| 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 |
| Jan 21, 2025 | 25.80 | 27.47 | 25.62 | 27.41 | 2.01 | 7.91% | 726,610 |
| Jan 17, 2025 | 25.23 | 26.04 | 25.23 | 25.40 | 0.83 | 3.38% | 2,149,441 |
| Jan 16, 2025 | 24.74 | 25.22 | 24.48 | 24.57 | -0.15 | -0.61% | 455,723 |
| Jan 15, 2025 | 24.82 | 25.00 | 24.31 | 24.72 | 0.41 | 1.69% | 492,000 |
| Jan 14, 2025 | 24.32 | 24.70 | 23.94 | 24.31 | 0.42 | 1.76% | 539,829 |
| Jan 13, 2025 | 23.54 | 24.10 | 23.42 | 23.89 | -0.02 | -0.08% | 379,435 |
| Jan 10, 2025 | 24.34 | 24.34 | 23.58 | 23.91 | -0.59 | -2.41% | 364,513 |
| Jan 8, 2025 | 24.21 | 24.52 | 23.47 | 24.50 | 0.01 | 0.04% | 607,200 |
| Jan 7, 2025 | 25.31 | 25.65 | 23.60 | 24.49 | -0.73 | -2.89% | 499,548 |
| Jan 6, 2025 | 25.21 | 26.24 | 25.12 | 25.22 | 0.44 | 1.78% | 367,000 |
| Jan 3, 2025 | 24.34 | 24.93 | 24.28 | 24.78 | 0.62 | 2.57% | 257,500 |
| Jan 2, 2025 | 24.48 | 24.88 | 23.84 | 24.16 | -0.04 | -0.17% | 382,000 |
| Dec 31, 2024 | 24.21 | 24.63 | 23.73 | 24.20 | 0.27 | 1.13% | 748,200 |
| Dec 30, 2024 | 23.39 | 24.26 | 22.98 | 23.93 | 0.13 | 0.55% | 368,400 |
| Dec 27, 2024 | 24.20 | 24.32 | 23.25 | 23.80 | -0.68 | -2.78% | 301,300 |
| Dec 26, 2024 | 24.38 | 24.73 | 23.84 | 24.48 | 0.14 | 0.58% | 280,000 |
| Dec 24, 2024 | 25.03 | 25.03 | 24.01 | 24.34 | -0.69 | -2.76% | 246,900 |
| Dec 23, 2024 | 25.61 | 25.83 | 24.85 | 25.03 | -0.62 | -2.42% | 253,807 |
| Dec 20, 2024 | 24.80 | 26.54 | 24.67 | 25.65 | 0.32 | 1.26% | 1,105,025 |
| Dec 19, 2024 | 25.14 | 26.15 | 24.72 | 25.33 | 0.76 | 3.09% | 585,937 |
| Dec 18, 2024 | 26.69 | 26.91 | 24.34 | 24.57 | -1.83 | -6.93% | 558,714 |
| Dec 17, 2024 | 26.03 | 26.61 | 25.16 | 26.40 | -0.07 | -0.26% | 477,831 |
| Dec 16, 2024 | 26.41 | 27.41 | 26.25 | 26.47 | 0.27 | 1.03% | 361,535 |
| Dec 13, 2024 | 26.00 | 26.50 | 25.65 | 26.20 | 0.13 | 0.50% | 279,800 |
| Dec 12, 2024 | 26.95 | 27.43 | 26.03 | 26.07 | -1.11 | -4.08% | 355,192 |
| Dec 11, 2024 | 26.92 | 27.72 | 26.57 | 27.18 | 0.92 | 3.50% | 284,500 |
| Dec 10, 2024 | 26.90 | 27.17 | 26.12 | 26.26 | -0.07 | -0.27% | 396,403 |
| Dec 9, 2024 | 26.95 | 27.05 | 25.91 | 26.33 | -0.45 | -1.68% | 331,139 |
| Dec 6, 2024 | 27.26 | 27.59 | 26.53 | 26.78 | -0.24 | -0.89% | 318,001 |