Tutor Perini Corporation TPC
NYSE · United States · Industrial Services
$82.52-1.88 (-2.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82.52 | -2.23% | $84.45 | $85.21 | $82.36 | 363.90K |
| 2026-09-29 | $84.40 | +0.50% | $84.51 | $86.06 | $83.47 | 317.70K |
| 2026-09-28 | $83.98 | +0.01% | $83.88 | $85.46 | $83.58 | 396.10K |
| 2026-09-25 | $83.97 | +0.78% | $83.75 | $84.72 | $83.05 | 224.60K |
| 2026-09-24 | $83.32 | -1.23% | $83.20 | $84.54 | $82.35 | 277.10K |
| 2026-09-23 | $84.36 | -1.64% | $84.76 | $85.35 | $83.80 | 200.20K |
| 2026-09-22 | $85.77 | -0.29% | $85.94 | $87.56 | $84.15 | 433.00K |
| 2026-09-21 | $86.02 | +1.20% | $85.58 | $86.87 | $84.20 | 307.90K |
| 2026-09-18 | $85.00 | -0.78% | $86.08 | $86.84 | $84.72 | 1.74M |
| 2026-09-17 | $85.67 | -0.21% | $87.68 | $88.01 | $84.50 | 414.50K |
| 2026-09-16 | $85.85 | +0.82% | $86.67 | $86.85 | $84.77 | 448.10K |
| 2026-09-15 | $85.15 | +0.76% | $85.49 | $86.62 | $84.09 | 384.90K |
| 2026-09-14 | $84.51 | -5.18% | $86.00 | $87.24 | $84.15 | 438.90K |
| 2026-09-11 | $89.13 | +3.36% | $87.60 | $89.61 | $87.36 | 389.80K |
| 2026-09-10 | $86.23 | -2.10% | $87.00 | $87.97 | $85.84 | 483.10K |
| 2026-09-09 | $88.08 | -1.61% | $89.16 | $90.79 | $87.55 | 324.90K |
| 2026-09-08 | $89.52 | +1.49% | $89.16 | $90.35 | $86.98 | 299.30K |
| 2026-09-04 | $88.21 | +1.02% | $87.90 | $90.03 | $87.11 | 308.90K |
| 2026-09-03 | $87.32 | -0.52% | $87.88 | $88.95 | $86.61 | 371.40K |
| 2026-09-02 | $87.78 | +1.43% | $86.80 | $88.38 | $86.11 | 394.00K |
| 2026-09-01 | $86.54 | -2.24% | $88.05 | $89.87 | $86.08 | 373.80K |
| 2026-08-31 | $88.52 | -0.36% | $88.84 | $90.26 | $88.38 | 578.90K |
| 2026-08-28 | $88.84 | -3.38% | $91.89 | $92.48 | $88.53 | 410.20K |
| 2026-08-27 | $91.95 | +3.91% | $89.50 | $92.54 | $88.99 | 546.20K |
| 2026-08-26 | $88.49 | +1.33% | $87.53 | $88.76 | $86.98 | 541.60K |
| 2026-08-25 | $87.33 | -1.12% | $90.60 | $90.65 | $86.47 | 339.30K |
| 2026-08-24 | $88.32 | -3.23% | $90.93 | $91.27 | $88.13 | 419.10K |
| 2026-08-21 | $91.27 | +1.01% | $91.33 | $91.63 | $89.74 | 463.80K |
| 2026-08-20 | $90.36 | +0.03% | $90.16 | $90.58 | $88.24 | 553.20K |
| 2026-08-19 | $90.33 | -1.53% | $93.11 | $93.14 | $86.39 | 382.00K |
| 2026-08-18 | $91.73 | -5.65% | $95.18 | $95.72 | $91.67 | 284.80K |
| 2026-08-17 | $97.22 | +0.41% | $96.82 | $98.18 | $95.39 | 437.50K |
| 2026-08-14 | $96.82 | +2.27% | $95.53 | $97.85 | $95.53 | 301.60K |
| 2026-08-13 | $94.67 | -1.53% | $97.58 | $97.58 | $94.54 | 309.10K |
| 2026-08-12 | $96.14 | -1.43% | $98.99 | $100.01 | $95.82 | 476.80K |
| 2026-08-11 | $97.53 | -1.00% | $100.00 | $102.25 | $97.35 | 438.30K |
| 2026-08-10 | $98.52 | -0.60% | $99.97 | $100.83 | $98.38 | 662.90K |
| 2026-08-07 | $99.11 | +3.49% | $96.77 | $99.57 | $93.62 | 1.03M |
| 2026-08-06 | $95.77 | +13.27% | $94.82 | $102.30 | $91.55 | 1.27M |
| 2026-08-05 | $84.55 | -1.35% | $86.38 | $87.65 | $84.24 | 652.60K |
| 2026-08-04 | $85.71 | -0.02% | $87.34 | $87.50 | $85.00 | 439.30K |
| 2026-08-03 | $85.73 | +2.36% | $83.41 | $86.49 | $82.93 | 463.60K |
| 2026-07-31 | $83.75 | +0.56% | $84.97 | $85.36 | $83.28 | 451.50K |
| 2026-07-30 | $83.28 | +8.61% | $80.00 | $83.87 | $79.65 | 718.00K |
| 2026-07-29 | $76.68 | -6.46% | $81.51 | $82.32 | $76.48 | 668.50K |
| 2026-07-28 | $81.98 | -4.42% | $84.06 | $84.06 | $80.64 | 774.60K |
| 2026-07-27 | $85.77 | -1.15% | $86.02 | $88.35 | $83.35 | 1.16M |
| 2026-07-24 | $86.77 | -1.02% | $87.15 | $88.22 | $85.73 | 973.40K |
| 2026-07-23 | $87.66 | +0.76% | $86.59 | $88.48 | $86.40 | 8.22M |
| 2026-07-22 | $87.00 | +0.25% | $86.01 | $88.43 | $85.71 | 1.15M |
| 2026-07-21 | $86.78 | +7.75% | $85.75 | $88.50 | $84.96 | 2.03M |
| 2026-07-20 | $80.54 | +2.44% | $79.76 | $81.06 | $79.07 | 306.70K |
| 2026-07-17 | $78.62 | -0.34% | $76.10 | $79.45 | $75.10 | 636.40K |
| 2026-07-16 | $78.89 | -0.50% | $77.78 | $79.46 | $76.89 | 434.50K |
| 2026-07-15 | $79.29 | +1.95% | $77.73 | $79.63 | $76.42 | 363.60K |
| 2026-07-14 | $77.77 | +4.05% | $76.48 | $78.18 | $76.27 | 544.60K |
| 2026-07-13 | $74.74 | -1.52% | $74.19 | $75.42 | $74.16 | 329.80K |
| 2026-07-10 | $75.89 | +1.21% | $74.82 | $76.50 | $73.50 | 342.60K |
| 2026-07-09 | $74.98 | -0.68% | $77.63 | $77.63 | $74.62 | 613.00K |
| 2026-07-08 | $75.49 | +0.83% | $74.45 | $76.18 | $74.03 | 359.50K |
| 2026-07-07 | $74.87 | -6.31% | $78.14 | $78.14 | $73.35 | 685.10K |
| 2026-07-06 | $79.91 | +4.12% | $76.91 | $80.90 | $76.84 | 404.40K |
| 2026-07-02 | $76.75 | -3.47% | $79.50 | $80.58 | $75.63 | 490.60K |
| 2026-07-01 | $79.51 | -4.17% | $81.53 | $81.53 | $77.78 | 694.50K |
| 2026-06-30 | $82.97 | +1.33% | $81.60 | $84.00 | $81.06 | 533.20K |
| 2026-06-29 | $81.88 | +2.95% | $78.87 | $82.68 | $78.52 | 539.60K |
| 2026-06-26 | $79.53 | -2.49% | $80.36 | $80.70 | $78.19 | 2.25M |
| 2026-06-25 | $81.56 | -0.97% | $83.78 | $85.17 | $80.45 | 470.00K |
| 2026-06-24 | $82.36 | +1.68% | $81.27 | $85.72 | $81.27 | 606.00K |
| 2026-06-23 | $81.00 | -0.61% | $78.24 | $81.67 | $77.00 | 526.40K |
| 2026-06-22 | $81.50 | +4.50% | $78.18 | $81.61 | $78.09 | 665.80K |
| 2026-06-18 | $77.99 | +0.13% | $78.88 | $80.00 | $76.96 | 971.60K |
| 2026-06-17 | $77.89 | +2.23% | $77.39 | $79.11 | $77.25 | 348.10K |
| 2026-06-16 | $76.19 | -0.47% | $77.11 | $78.68 | $76.05 | 438.90K |
| 2026-06-15 | $76.55 | +2.18% | $77.01 | $77.90 | $75.64 | 464.80K |
| 2026-06-12 | $74.92 | +1.78% | $74.25 | $76.15 | $73.86 | 338.90K |
| 2026-06-11 | $73.61 | +7.12% | $70.08 | $73.70 | $69.70 | 578.30K |
| 2026-06-10 | $68.72 | -3.86% | $71.78 | $72.56 | $68.61 | 297.10K |
| 2026-06-09 | $71.48 | -0.90% | $72.98 | $74.48 | $69.69 | 391.10K |
| 2026-06-08 | $72.13 | +2.27% | $71.69 | $72.69 | $69.63 | 424.90K |
| 2026-06-05 | $70.53 | -2.56% | $71.81 | $72.09 | $70.00 | 407.30K |
| 2026-06-04 | $72.38 | +0.17% | $71.18 | $72.80 | $70.72 | 411.10K |
| 2026-06-03 | $72.26 | -2.73% | $74.30 | $74.69 | $71.90 | 351.20K |
| 2026-06-02 | $74.29 | +0.04% | $74.88 | $76.23 | $73.71 | 524.50K |
| 2026-06-01 | $74.26 | +3.87% | $70.33 | $74.54 | $70.00 | 966.30K |
| 2026-05-29 | $71.49 | -2.43% | $73.40 | $73.65 | $70.63 | 655.90K |
| 2026-05-28 | $73.27 | -1.61% | $73.83 | $74.10 | $72.15 | 634.10K |
| 2026-05-27 | $74.47 | -0.27% | $75.20 | $76.16 | $73.96 | 548.00K |
| 2026-05-26 | $74.67 | +2.63% | $74.50 | $76.16 | $73.60 | 411.20K |
| 2026-05-22 | $72.76 | -2.83% | $75.24 | $75.91 | $72.24 | 415.80K |