Tutor Perini Corporation (TPC)
NYSE: TPC
· Real-Time Price · USD
58.40
1.38 (2.42%)
At close: Aug 22, 2025, 3:59 PM
59.30
1.54%
After-hours: Aug 22, 2025, 07:25 PM EDT
TpC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.01 | 59.30 | 56.83 | 58.43 | 58.43 | 2.47% | 611,862 |
| 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 |
| Aug 7, 2025 | 63.87 | 63.96 | 54.78 | 55.07 | 55.07 | 16.48% | 2,656,831 |
| Aug 6, 2025 | 47.32 | 47.50 | 46.51 | 47.28 | 47.28 | -0.80% | 613,700 |
| Aug 5, 2025 | 47.40 | 48.26 | 46.35 | 47.66 | 47.66 | 3.20% | 571,124 |
| Aug 4, 2025 | 46.20 | 47.07 | 45.56 | 46.18 | 46.18 | 1.16% | 568,200 |
| Aug 1, 2025 | 46.42 | 46.42 | 43.52 | 45.65 | 45.65 | -5.19% | 695,300 |
| Jul 31, 2025 | 47.39 | 48.72 | 47.04 | 48.15 | 48.15 | 1.05% | 676,608 |
| Jul 30, 2025 | 47.72 | 47.80 | 46.92 | 47.65 | 47.65 | 1.58% | 597,534 |
| Jul 29, 2025 | 48.39 | 49.04 | 46.74 | 46.91 | 46.91 | -1.51% | 640,531 |
| Jul 28, 2025 | 48.35 | 48.48 | 47.43 | 47.63 | 47.63 | -0.58% | 679,433 |