Tutor Perini Corporation (TPC)
NYSE: TPC
· Real-Time Price · USD
62.41
0.37 (0.60%)
At close: Oct 03, 2025, 3:59 PM
63.47
1.69%
After-hours: Oct 03, 2025, 07:46 PM EDT
TPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.87 | 63.40 | 61.94 | 62.41 | 62.41 | 0.60% | 386,512 |
| Oct 2, 2025 | 64.28 | 64.43 | 60.82 | 62.04 | 62.04 | -2.68% | 739,630 |
| Oct 1, 2025 | 64.83 | 65.96 | 63.70 | 63.75 | 63.75 | -2.81% | 489,247 |
| Sep 30, 2025 | 65.95 | 65.95 | 64.66 | 65.59 | 65.59 | 0.24% | 436,984 |
| Sep 29, 2025 | 65.20 | 65.54 | 64.40 | 65.43 | 65.43 | 1.18% | 537,300 |
| Sep 26, 2025 | 65.00 | 65.42 | 64.01 | 64.67 | 64.67 | 0.53% | 315,490 |
| Sep 25, 2025 | 63.86 | 64.72 | 62.75 | 64.33 | 64.33 | -0.69% | 453,200 |
| Sep 24, 2025 | 66.95 | 67.41 | 64.30 | 64.78 | 64.78 | -2.65% | 532,116 |
| Sep 23, 2025 | 66.98 | 68.09 | 66.50 | 66.54 | 66.54 | -0.40% | 457,900 |
| Sep 22, 2025 | 65.00 | 66.99 | 64.00 | 66.81 | 66.81 | 2.03% | 489,140 |
| Sep 19, 2025 | 66.46 | 66.74 | 65.36 | 65.48 | 65.48 | -1.12% | 929,449 |
| Sep 18, 2025 | 63.68 | 66.66 | 63.53 | 66.22 | 66.22 | 4.09% | 1,055,630 |
| Sep 17, 2025 | 64.46 | 65.05 | 63.27 | 63.62 | 63.62 | -0.41% | 586,613 |
| Sep 16, 2025 | 64.40 | 64.45 | 63.26 | 63.88 | 63.88 | -0.53% | 352,644 |
| Sep 15, 2025 | 64.64 | 65.60 | 64.10 | 64.22 | 64.22 | 0.41% | 577,325 |
| Sep 12, 2025 | 62.39 | 65.00 | 62.00 | 63.96 | 63.96 | 1.70% | 618,009 |
| Sep 11, 2025 | 62.91 | 63.48 | 62.26 | 62.89 | 62.89 | 0.69% | 380,761 |
| Sep 10, 2025 | 61.69 | 62.51 | 61.16 | 62.46 | 62.46 | 3.29% | 395,849 |
| Sep 9, 2025 | 62.20 | 62.63 | 59.94 | 60.47 | 60.47 | -2.20% | 443,600 |
| Sep 8, 2025 | 63.45 | 63.76 | 61.77 | 61.83 | 61.83 | -1.28% | 665,302 |
Page 1 of 136