Tutor Perini Corporation - TPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	66.67	67.63	67.63	67.93	64.65	432,200
December 02, 2025	67.24	66.47	66.47	67.94	66.02	957,500
December 01, 2025	66.97	66.43	66.43	67.57	65.84	350,851
November 28, 2025	67.49	68.55	68.55	68.74	67.13	245,325
November 26, 2025	67.01	67.56	67.56	68.25	66.17	497,395
November 25, 2025	63.71	65.16	65.16	65.46	62.96	485,912
November 24, 2025	61.37	64.01	64.01	64.46	60.94	483,642
November 21, 2025	60.22	60.94	60.94	61.46	58.11	522,000
November 20, 2025	62.68	59.75	59.75	63.6	59.35	729,500
November 19, 2025	60.56	60.11	60.11	62	60.1	447,100
November 18, 2025	60.68	60.48	60.48	61.99	59.76	611,715
November 17, 2025	59.56	58.76	58.76	60.38	57.9	420,500
November 14, 2025	58.48	59.08	59.08	61.11	58.48	447,048
November 13, 2025	62.15	59.64	59.64	62.45	58.91	600,039
November 12, 2025	62.65	62.28	62.28	64.4	62.23	441,308
November 11, 2025	63.34	62.63	62.63	63.71	61.51	429,229
November 10, 2025	64.46	63.97	63.97	65.2	62.7	596,757
November 07, 2025	65.75	62.94	62.94	66.33	62.18	773,011
November 06, 2025	75.97	67.4	67.4	77	65.84	1.04M
November 05, 2025	65.95	67.92	67.92	68.89	65.95	644,800
November 04, 2025	66.18	65.72	65.72	67.44	63.72	421,366
November 03, 2025	67.76	68.21	68.21	68.57	66	442,534
October 31, 2025	67.56	67.36	67.36	69.44	66.23	392,277
October 30, 2025	68.39	67.69	67.69	70.06	67.12	393,126
October 29, 2025	68.35	69.34	69.34	70.45	68.12	487,415
October 28, 2025	68.33	68.4	68.4	69.4	68.11	339,797
October 27, 2025	69.62	68.72	68.72	70.04	68.22	371,912
October 24, 2025	68.89	68.84	68.84	71.07	68.72	626,121
October 23, 2025	64.5	67.67	67.67	67.9	64.5	448,189
October 22, 2025	66.77	64.22	64.22	68.23	62	746,800
October 21, 2025	66.64	66.87	66.87	67.28	64.47	447,134
October 20, 2025	65.57	67.11	67.11	68.46	64.72	679,321
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

Tutor Perini Corporation (TPC) NYSE