Tutor Perini Corporation - TPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	49.23	48.29	48.29	49.26	48.2	492,200
July 23, 2025	48.94	49.17	49.17	49.93	48.35	430,038
July 22, 2025	48.5	48.51	48.51	48.95	46.84	485,200
July 21, 2025	50.31	48.97	48.97	50.31	48.31	706,205
July 18, 2025	51	50.08	50.08	51.98	49.94	723,613
July 17, 2025	50.76	50.89	50.89	51.67	50.53	968,300
July 16, 2025	49.29	50.77	50.77	51.01	48.8	850,300
July 15, 2025	49.63	48.83	48.83	49.82	48.44	657,591
July 14, 2025	48.47	49.51	49.51	49.62	48.27	635,502
July 11, 2025	47.96	48.98	48.98	49.14	47.73	445,661
July 10, 2025	48.03	48.06	48.06	48.65	47.17	607,975
July 09, 2025	47.98	47.45	47.45	48	46.88	494,059
July 08, 2025	47.86	47.15	47.15	48	46.45	801,000
July 07, 2025	48.01	47.99	47.99	48.71	47.25	575,000
July 03, 2025	47.68	48.18	48.18	48.79	47.4	345,900

Tutor Perini Corporation (TPC) NYSE