Tutor Perini Corporation Common Stock (TPC)

Last Price70.18

Change+3.16 (4.72%)

NYSE · Last Trade: Jan 2nd, 11:00 AM EST

Historical Prices For Tutor Perini Corporation Common Stock (TPC)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	67.98	68.18	66.77	67.02	356,564	67.02
12/30/2025	68.85	69.14	67.88	67.92	192,328	67.92
12/29/2025	68.30	69.14	67.22	68.66	367,716	68.66
12/26/2025	69.00	69.77	68.33	69.06	258,303	69.06
12/24/2025	68.64	69.47	68.03	68.93	187,117	68.93
12/23/2025	69.27	69.73	67.95	68.65	544,085	68.65
12/22/2025	69.90	71.64	68.26	69.57	619,067	69.57
12/19/2025	67.43	70.63	67.43	69.99	767,416	69.99
12/18/2025	67.92	68.31	67.05	67.56	322,104	67.56
12/17/2025	68.96	69.37	65.61	66.02	595,184	66.02
12/16/2025	68.03	69.85	67.92	69.46	336,580	69.46
12/15/2025	68.04	68.87	67.58	67.81	546,515	67.81
12/12/2025	70.42	70.49	65.89	67.34	820,365	67.34
12/11/2025	67.00	70.77	65.58	70.46	593,051	70.46
12/10/2025	67.96	69.35	66.92	67.56	597,640	67.56
12/09/2025	68.60	69.25	68.07	68.59	345,331	68.59
12/08/2025	69.17	69.92	68.21	68.60	425,542	68.54
12/05/2025	68.68	68.68	67.06	67.82	493,006	67.76
12/04/2025	66.64	69.35	66.64	68.64	367,514	68.58
12/03/2025	66.67	67.93	64.65	67.63	435,241	67.57
12/02/2025	67.24	67.94	66.02	66.47	956,902	66.41
12/01/2025	66.97	67.57	65.84	66.43	350,735	66.37
11/28/2025	67.49	68.74	67.13	68.55	245,325	68.49
11/26/2025	67.01	68.25	66.17	67.56	497,395	67.50
11/25/2025	63.71	65.46	62.96	65.16	482,825	65.10
11/24/2025	61.37	64.46	60.94	64.01	480,943	63.95
11/21/2025	60.22	61.46	58.11	60.94	521,975	60.89
11/20/2025	62.68	63.60	59.35	59.75	729,468	59.70
11/19/2025	60.56	62.00	60.10	60.11	447,086	60.06
11/18/2025	60.68	61.99	59.76	60.48	611,715	60.43
11/17/2025	59.56	60.38	57.90	58.76	420,464	58.71
11/14/2025	58.48	61.11	58.48	59.08	447,048	59.03
11/13/2025	62.15	62.45	58.91	59.64	600,037	59.59
11/12/2025	62.65	64.40	62.23	62.28	441,041	62.23
11/11/2025	63.34	63.71	61.51	62.63	429,024	62.58
11/10/2025	64.46	65.20	62.70	63.97	596,623	63.91
11/07/2025	65.75	66.33	62.18	62.94	773,011	62.88
11/06/2025	75.97	77.00	65.84	67.40	1,040,248	67.34
11/05/2025	65.95	68.89	65.95	67.92	644,057	67.86
11/04/2025	66.18	67.44	63.72	65.72	421,166	65.66
11/03/2025	67.76	68.57	66.00	68.21	442,525	68.15
10/31/2025	67.56	69.44	66.23	67.36	392,277	67.30
10/30/2025	68.39	70.06	67.12	67.69	393,082	67.63
10/29/2025	68.35	70.43	68.12	69.34	487,415	69.28
10/28/2025	68.33	69.40	68.11	68.40	339,747	68.34
10/27/2025	69.62	70.03	68.22	68.72	371,892	68.66
10/24/2025	68.89	71.07	68.72	68.84	626,121	68.78
10/23/2025	64.50	67.89	64.50	67.67	448,179	67.61
10/22/2025	66.77	68.23	62.00	64.22	746,798	64.16
10/21/2025	66.64	67.28	64.47	66.87	447,134	66.81
10/20/2025	65.57	68.46	64.72	67.11	679,321	67.05
10/17/2025	64.13	65.07	62.49	64.22	1,161,090	64.16
10/16/2025	63.95	64.95	63.00	64.19	667,349	64.13
10/15/2025	63.14	64.65	61.64	63.30	663,390	63.24
10/14/2025	61.10	63.96	60.42	63.27	451,050	63.21
10/13/2025	62.07	63.11	62.04	62.26	323,881	62.21
10/10/2025	62.01	63.95	60.31	60.61	594,919	60.56
10/09/2025	63.18	63.44	61.70	61.75	422,823	61.70
10/08/2025	62.04	63.65	61.60	63.58	424,734	63.52
10/07/2025	63.03	63.99	61.00	61.61	447,847	61.56
10/06/2025	62.98	63.55	61.51	62.84	527,913	62.78
10/03/2025	62.87	63.40	61.83	62.41	471,783	62.36
10/02/2025	64.28	64.43	60.82	62.04	739,624	61.99