Tutor Perini Corporation - TPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	64.13	64.22	64.22	65.07	62.49	1.16M
October 16, 2025	63.95	64.19	64.19	64.95	63	667,349
October 15, 2025	63.14	63.3	63.3	64.65	61.64	663,400
October 14, 2025	61.1	63.27	63.27	63.96	60.42	451,100
October 13, 2025	62.07	62.26	62.26	63.11	62.04	323,900
October 10, 2025	62.01	60.61	60.61	63.95	60.31	594,919
October 09, 2025	63.18	61.75	61.75	63.44	61.7	422,823
October 08, 2025	62.04	63.58	63.58	63.65	61.6	425,200
October 07, 2025	63.03	61.61	61.61	63.99	61	447,847
October 06, 2025	62.98	62.84	62.84	63.55	61.51	527,946
October 03, 2025	62.87	62.41	62.41	63.4	61.83	471,800
October 02, 2025	64.28	62.04	62.04	64.43	60.82	739,630
October 01, 2025	64.83	63.75	63.75	65.96	63.7	489,247
September 30, 2025	65.95	65.59	65.59	65.95	64.66	436,984
September 29, 2025	65.2	65.43	65.43	65.54	64.4	537,300
September 26, 2025	65	64.67	64.67	65.42	64.01	315,490
September 25, 2025	63.86	64.33	64.33	64.72	62.75	453,200
September 24, 2025	66.95	64.78	64.78	67.41	64.3	532,116
September 23, 2025	66.98	66.54	66.54	68.09	66.5	457,900
September 22, 2025	65	66.81	66.81	66.99	64	489,140
September 19, 2025	66.46	65.48	65.48	66.74	65.36	929,449
September 18, 2025	63.68	66.22	66.22	66.66	63.53	1.06M
September 17, 2025	64.46	63.62	63.62	65.05	63.27	586,613
September 16, 2025	64.4	63.88	63.88	64.45	63.26	352,644
September 15, 2025	64.64	64.22	64.22	65.6	64.1	577,325
September 12, 2025	62.39	63.96	63.96	65	62	618,009
September 11, 2025	62.91	62.89	62.89	63.48	62.26	380,761
September 10, 2025	61.69	62.46	62.46	62.51	61.16	395,849
September 09, 2025	62.2	60.47	60.47	62.63	59.94	443,600
September 08, 2025	63.45	61.83	61.83	63.76	61.77	665,302
September 05, 2025	61.35	62.63	62.63	62.65	59.67	631,560
September 04, 2025	59.4	61	61	61	59.03	504,658
September 03, 2025	59.54	59.03	59.03	59.97	58.73	616,778
September 02, 2025	57.35	59.13	59.13	59.19	56.62	530,500
August 29, 2025	59.79	58.94	58.94	59.79	58.17	424,100
August 28, 2025	59.18	59.93	59.93	60.41	58.99	695,573
August 27, 2025	58.01	58.79	58.79	58.86	57.9	328,200
August 26, 2025	58.64	58.99	58.99	59.32	58.24	559,700
August 25, 2025	58.54	58.52	58.52	61	58.48	807,430
August 22, 2025	57.01	58.4	58.4	59.3	56.83	525,437
August 21, 2025	56.02	57.02	57.02	57.27	55.79	497,041
August 20, 2025	56.03	55.99	55.99	56.24	53.83	716,746
August 19, 2025	57.03	56.02	56.02	57.34	55.45	524,200
August 18, 2025	57	57.44	57.44	57.75	56.82	456,200
August 15, 2025	57.11	56.75	56.75	57.16	55.17	547,300
August 14, 2025	57.33	57.25	57.25	57.76	56.43	535,742
August 13, 2025	59.25	57.75	57.75	59.85	56.6	785,500
August 12, 2025	57.49	58.77	58.77	59.24	56.83	942,721
August 11, 2025	57.3	56.6	56.6	58.86	56.31	1.16M
August 08, 2025	56.2	56.41	56.41	57.92	54.84	1.12M
August 07, 2025	63.87	55.07	55.07	63.96	54.78	2.63M
August 06, 2025	47.32	47.28	47.28	47.5	46.51	613,674
August 05, 2025	47.4	47.66	47.66	48.26	46.35	571,124
August 04, 2025	46.2	46.18	46.18	47.07	45.56	568,200
August 01, 2025	46.42	45.65	45.65	46.42	43.52	695,300
July 31, 2025	47.39	48.15	48.15	48.72	47.04	676,608
July 30, 2025	47.72	47.65	47.65	47.8	46.92	597,534
July 29, 2025	48.39	46.91	46.91	49.04	46.74	640,531
July 28, 2025	48.35	47.63	47.63	48.48	47.43	679,433
July 25, 2025	48.69	47.91	47.91	49.69	47.87	521,039

Tutor Perini Corporation (TPC) NYSE