Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
67.82
-0.82 (-1.19%)
At close: Dec 5, 2025, 4:00 PM EST
68.01
+0.19 (0.28%)
After-hours: Dec 5, 2025, 7:00 PM EST
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.68 | 68.68 | 67.07 | 67.82 | 67.82 | -1.19% | 492,974 |
| Dec 4, 2025 | 66.64 | 69.35 | 66.64 | 68.64 | 68.64 | 1.49% | 367,513 |
| Dec 3, 2025 | 66.67 | 67.93 | 64.65 | 67.63 | 67.63 | 1.75% | 413,545 |
| Dec 2, 2025 | 67.24 | 67.94 | 66.02 | 66.47 | 66.47 | 0.06% | 910,065 |
| Dec 1, 2025 | 66.97 | 67.57 | 65.84 | 66.43 | 66.43 | -3.09% | 350,735 |
| Nov 28, 2025 | 67.49 | 68.74 | 67.13 | 68.55 | 68.55 | 1.47% | 245,325 |
| Nov 26, 2025 | 67.01 | 68.25 | 66.17 | 67.56 | 67.56 | 3.68% | 497,395 |
| Nov 25, 2025 | 63.71 | 65.46 | 62.96 | 65.16 | 65.16 | 1.80% | 485,912 |
| Nov 24, 2025 | 61.37 | 64.46 | 60.94 | 64.01 | 64.01 | 5.04% | 483,642 |
| Nov 21, 2025 | 60.22 | 61.46 | 58.11 | 60.94 | 60.94 | 1.99% | 521,975 |
| Nov 20, 2025 | 62.68 | 63.60 | 59.35 | 59.75 | 59.75 | -0.60% | 729,473 |
| Nov 19, 2025 | 60.56 | 62.00 | 60.10 | 60.11 | 60.11 | -0.61% | 447,089 |
| Nov 18, 2025 | 60.68 | 61.99 | 59.76 | 60.48 | 60.48 | 2.93% | 611,715 |
| Nov 17, 2025 | 59.56 | 60.38 | 57.90 | 58.76 | 58.76 | -0.54% | 420,486 |
| Nov 14, 2025 | 58.48 | 61.11 | 58.48 | 59.08 | 59.08 | -0.94% | 447,048 |
| Nov 13, 2025 | 62.15 | 62.45 | 58.91 | 59.64 | 59.64 | -4.24% | 600,039 |
| Nov 12, 2025 | 62.65 | 64.40 | 62.23 | 62.28 | 62.28 | -0.56% | 441,308 |
| Nov 11, 2025 | 63.34 | 63.71 | 61.51 | 62.63 | 62.63 | -2.09% | 429,229 |
| Nov 10, 2025 | 64.46 | 65.20 | 62.70 | 63.97 | 63.97 | 1.64% | 596,757 |
| Nov 7, 2025 | 65.75 | 66.33 | 62.18 | 62.94 | 62.94 | -6.62% | 773,011 |
| Nov 6, 2025 | 75.97 | 77.00 | 65.84 | 67.40 | 67.40 | -0.77% | 1,040,286 |
| Nov 5, 2025 | 65.95 | 68.89 | 65.95 | 67.92 | 67.92 | 3.35% | 644,781 |
| Nov 4, 2025 | 66.18 | 67.44 | 63.72 | 65.72 | 65.72 | -3.65% | 421,366 |
| Nov 3, 2025 | 67.76 | 68.57 | 66.00 | 68.21 | 68.21 | 1.26% | 442,534 |
| Oct 31, 2025 | 67.56 | 69.44 | 66.23 | 67.36 | 67.36 | -0.49% | 392,277 |
| Oct 30, 2025 | 68.39 | 70.06 | 67.12 | 67.69 | 67.69 | -2.38% | 393,126 |
| Oct 29, 2025 | 68.35 | 70.45 | 68.12 | 69.34 | 69.34 | 1.37% | 487,415 |
| Oct 28, 2025 | 68.33 | 69.40 | 68.11 | 68.40 | 68.40 | -0.47% | 339,797 |
| Oct 27, 2025 | 69.62 | 70.04 | 68.22 | 68.72 | 68.72 | -0.17% | 371,912 |
| Oct 24, 2025 | 68.89 | 71.07 | 68.72 | 68.84 | 68.84 | 1.73% | 626,121 |
| Oct 23, 2025 | 64.50 | 67.90 | 64.50 | 67.67 | 67.67 | 5.37% | 448,189 |
| Oct 22, 2025 | 66.77 | 68.23 | 62.00 | 64.22 | 64.22 | -3.96% | 746,798 |
| Oct 21, 2025 | 66.64 | 67.28 | 64.47 | 66.87 | 66.87 | -0.36% | 447,134 |
| Oct 20, 2025 | 65.57 | 68.46 | 64.72 | 67.11 | 67.11 | 4.50% | 679,321 |
| Oct 17, 2025 | 64.13 | 65.07 | 62.49 | 64.22 | 64.22 | 0.05% | 1,161,090 |
| Oct 16, 2025 | 63.95 | 64.95 | 63.00 | 64.19 | 64.19 | 1.41% | 667,349 |
| Oct 15, 2025 | 63.14 | 64.65 | 61.64 | 63.30 | 63.30 | 0.05% | 663,391 |
| Oct 14, 2025 | 61.10 | 63.96 | 60.42 | 63.27 | 63.27 | 1.62% | 451,055 |
| Oct 13, 2025 | 62.07 | 63.11 | 62.04 | 62.26 | 62.26 | 2.72% | 323,882 |
| Oct 10, 2025 | 62.01 | 63.95 | 60.31 | 60.61 | 60.61 | -1.85% | 594,919 |
| Oct 9, 2025 | 63.18 | 63.44 | 61.70 | 61.75 | 61.75 | -2.88% | 422,823 |
| Oct 8, 2025 | 62.04 | 63.65 | 61.60 | 63.58 | 63.58 | 3.20% | 425,166 |
| Oct 7, 2025 | 63.03 | 63.99 | 61.00 | 61.61 | 61.61 | -1.96% | 447,847 |
| Oct 6, 2025 | 62.98 | 63.55 | 61.51 | 62.84 | 62.84 | 0.69% | 527,946 |
| Oct 3, 2025 | 62.87 | 63.40 | 61.83 | 62.41 | 62.41 | 0.60% | 471,783 |
| 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% | 537,261 |
| 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% | 453,167 |
| 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% | 457,895 |
| 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% | 443,568 |
| Sep 8, 2025 | 63.45 | 63.76 | 61.77 | 61.83 | 61.83 | -1.28% | 665,302 |
| Sep 5, 2025 | 61.35 | 62.65 | 59.67 | 62.63 | 62.63 | 2.67% | 631,560 |
| Sep 4, 2025 | 59.40 | 61.00 | 59.03 | 61.00 | 61.00 | 3.34% | 504,658 |
| Sep 3, 2025 | 59.54 | 59.97 | 58.73 | 59.03 | 59.03 | -0.17% | 616,778 |
| Sep 2, 2025 | 57.35 | 59.19 | 56.62 | 59.13 | 59.13 | 0.32% | 530,499 |
| Aug 29, 2025 | 59.79 | 59.79 | 58.17 | 58.94 | 58.94 | -1.65% | 424,059 |
| Aug 28, 2025 | 59.18 | 60.41 | 58.99 | 59.93 | 59.93 | 1.94% | 695,573 |
| Aug 27, 2025 | 58.01 | 58.86 | 57.90 | 58.79 | 58.79 | -0.34% | 328,188 |
| Aug 26, 2025 | 58.64 | 59.32 | 58.24 | 58.99 | 58.99 | 0.80% | 559,662 |
| Aug 25, 2025 | 58.54 | 61.00 | 58.48 | 58.52 | 58.52 | 0.15% | 807,430 |
| Aug 22, 2025 | 57.01 | 59.30 | 56.83 | 58.43 | 58.43 | 2.47% | 611,980 |
| Aug 21, 2025 | 56.02 | 57.27 | 55.79 | 57.02 | 57.02 | 1.84% | 497,041 |
| Aug 20, 2025 | 56.03 | 56.24 | 53.83 | 55.99 | 55.99 | -0.05% | 716,746 |
| Aug 19, 2025 | 57.03 | 57.34 | 55.45 | 56.02 | 56.02 | -2.47% | 524,182 |
| Aug 18, 2025 | 57.00 | 57.75 | 56.82 | 57.44 | 57.44 | 1.22% | 456,179 |
| Aug 15, 2025 | 57.11 | 57.16 | 55.17 | 56.75 | 56.75 | -0.87% | 547,275 |
| Aug 14, 2025 | 57.33 | 57.76 | 56.43 | 57.25 | 57.25 | -0.87% | 535,742 |
| Aug 13, 2025 | 59.25 | 59.85 | 56.60 | 57.75 | 57.75 | -1.74% | 785,495 |
| Aug 12, 2025 | 57.49 | 59.24 | 56.83 | 58.77 | 58.77 | 3.83% | 942,721 |
| Aug 11, 2025 | 57.30 | 58.86 | 56.31 | 56.60 | 56.60 | 0.34% | 1,163,174 |
| Aug 8, 2025 | 56.20 | 57.92 | 54.84 | 56.41 | 56.41 | 2.43% | 1,116,960 |
| Aug 7, 2025 | 63.87 | 63.96 | 54.78 | 55.07 | 55.07 | 16.48% | 2,656,831 |
| Aug 6, 2025 | 47.32 | 47.50 | 46.51 | 47.28 | 47.28 | -0.80% | 613,674 |
| Aug 5, 2025 | 47.40 | 48.26 | 46.35 | 47.66 | 47.66 | 3.20% | 571,124 |
| Aug 4, 2025 | 46.20 | 47.07 | 45.56 | 46.18 | 46.18 | 1.16% | 568,161 |
| Aug 1, 2025 | 46.42 | 46.42 | 43.52 | 45.65 | 45.65 | -5.19% | 695,259 |
| Jul 31, 2025 | 47.39 | 48.72 | 47.04 | 48.15 | 48.15 | 1.05% | 676,608 |
| Jul 30, 2025 | 47.72 | 47.80 | 46.92 | 47.65 | 47.65 | 1.58% | 597,534 |
| Jul 29, 2025 | 48.39 | 49.04 | 46.74 | 46.91 | 46.91 | -1.51% | 640,531 |
| Jul 28, 2025 | 48.35 | 48.48 | 47.43 | 47.63 | 47.63 | -0.58% | 679,433 |
| Jul 25, 2025 | 48.69 | 49.69 | 47.87 | 47.91 | 47.91 | -0.79% | 521,039 |
| Jul 24, 2025 | 49.23 | 49.26 | 48.20 | 48.29 | 48.29 | -1.79% | 492,188 |
| Jul 23, 2025 | 48.94 | 49.93 | 48.35 | 49.17 | 49.17 | 1.36% | 430,038 |
| Jul 22, 2025 | 48.50 | 48.95 | 46.84 | 48.51 | 48.51 | -0.94% | 485,164 |
| Jul 21, 2025 | 50.31 | 50.31 | 48.31 | 48.97 | 48.97 | -2.22% | 706,205 |
| Jul 18, 2025 | 51.00 | 51.98 | 49.94 | 50.08 | 50.08 | -1.59% | 723,613 |
| Jul 17, 2025 | 50.76 | 51.67 | 50.53 | 50.89 | 50.89 | 0.24% | 968,286 |