Tutor Perini Corporation - TPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	46.43	47.46	47.46	47.69	45.97	1.08M
July 01, 2025	46.67	46.36	46.36	46.97	45.27	923,352
June 30, 2025	46.97	46.78	46.78	47.76	46.15	841,136
June 27, 2025	45.9	46.85	46.85	47.38	44.98	1.28M
June 26, 2025	45.23	45.89	45.89	46	44.32	1.39M
June 25, 2025	44.68	44.08	44.08	44.78	43.53	567,648
June 24, 2025	43.93	44.53	44.53	44.72	43.18	533,063
June 23, 2025	42.2	43.3	43.3	43.43	42	709,607
June 20, 2025	42.49	42.46	42.46	42.63	41.16	787,211
June 18, 2025	41.87	41.98	41.98	42.83	41.38	425,306
June 17, 2025	42.14	41.89	41.89	42.79	41.76	837,736
June 16, 2025	42.6	42.7	42.7	43.94	42.45	901,500
June 13, 2025	41.88	42.08	42.08	42.4	41.39	549,400
June 12, 2025	41.58	42.72	42.72	42.78	41.25	634,844
June 11, 2025	40.61	41.79	41.79	42.19	40.42	1.03M

Tutor Perini Corporation (TPC) NYSE