Dark

TPC
Tutor Perini Corporation
stock NYSE

At Close

Dec 12, 2025 3:59:48 PM EST

67.32USD-4.456%(-3.14)820,365

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 8:20:30 AM EST

65.02USD-7.725%(-5.44)0

After-hours

Dec 12, 2025 4:00:30 PM EST

67.34USD+0.030%(+0.02)994

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	70.4200	70.4900	65.89000	67.3400	-4.428%	820,365	0.000%
2025-12-11	67.0000	70.7700	65.58000	70.4600	+4.292%	593,052	-4.428%
2025-12-10	67.9600	69.3500	66.92000	67.5600	-1.502%	597,640	-0.326%
2025-12-09	68.6000	69.2500	68.07000	68.5900	-0.015%	345,331	-1.822%
2025-12-08	69.1700	69.9200	68.21000	68.6000	+1.150%	425,580	-1.837%
2025-12-05	68.6800	68.6800	67.06500	67.8200	-1.195%	493,006	-0.708%
2025-12-04	66.6400	69.3500	66.64000	68.6400	+1.493%	367,524	-1.894%
2025-12-03	66.6700	67.9307	64.65000	67.6300	+1.745%	435,241	-0.429%
2025-12-02	67.2400	67.9400	66.02000	66.4700	+0.060%	957,455	+1.309%
2025-12-01	66.9700	67.5700	65.84000	66.4300	-3.093%	350,851	+1.370%
2025-11-28	67.4900	68.7400	67.13000	68.5500	+1.465%	245,325	-1.765%
2025-11-26	67.0100	68.2450	66.16740	67.5600	+3.683%	497,395	-0.326%
2025-11-25	63.7100	65.4600	62.96000	65.1600	+1.797%	485,912	+3.346%
2025-11-24	61.3700	64.4599	60.94010	64.0100	+5.038%	483,642	+5.202%
2025-11-21	60.2200	61.4600	58.11000	60.9400	+1.992%	521,975	+10.502%
2025-11-20	62.6800	63.6000	59.35000	59.7500	-0.599%	729,473	+12.703%
2025-11-19	60.5600	62.0000	60.10000	60.1100	-0.612%	447,089	+12.028%
2025-11-18	60.6800	61.9900	59.76000	60.4800	+2.927%	611,715	+11.343%
2025-11-17	59.5600	60.3800	57.90000	58.7600	-0.542%	420,486	+14.602%
2025-11-14	58.4800	61.1100	58.48000	59.0800	-0.939%	447,048	+13.981%
2025-11-13	62.1500	62.4500	58.91000	59.6400	-4.239%	600,039	+12.911%
2025-11-12	62.6500	64.4000	62.23000	62.2800	-0.559%	441,308	+8.125%
2025-11-11	63.3400	63.7100	61.51000	62.6300	-2.095%	429,229	+7.520%
2025-11-10	64.4600	65.2000	62.69850	63.9700	+1.636%	596,757	+5.268%
2025-11-07	65.7500	66.3300	62.18000	62.9400	-6.617%	773,011	+6.991%
2025-11-06	75.9700	77.0000	65.84000	67.4000	-0.766%	1,040,286	-0.089%
2025-11-05	65.9500	68.8900	65.95000	67.9200	+3.348%	644,781	-0.854%
2025-11-04	66.1800	67.4400	63.72000	65.7200	-3.650%	421,366	+2.465%
2025-11-03	67.7600	68.5700	66.00000	68.2100	+1.262%	442,534	-1.275%
2025-10-31	67.5600	69.4400	66.23000	67.3600	-0.488%	392,277	-0.030%
2025-10-30	68.3900	70.0608	67.12000	67.6900	-2.380%	393,126	-0.517%
2025-10-29	68.3500	70.4500	68.12000	69.3400	+1.374%	487,415	-2.884%
2025-10-28	68.3300	69.4000	68.10500	68.4000	-0.466%	339,797	-1.550%
2025-10-27	69.6200	70.0350	68.22000	68.7200	-0.174%	371,912	-2.008%
2025-10-24	68.8900	71.0700	68.72000	68.8400	+1.729%	626,121	-2.179%
2025-10-23	64.5000	67.8950	64.50000	67.6700	+5.372%	448,189	-0.488%
2025-10-22	66.7700	68.2300	62.00000	64.2200	-3.963%	746,798	+4.858%
2025-10-21	66.6400	67.2800	64.47000	66.8700	-0.358%	447,134	+0.703%
2025-10-20	65.5700	68.4600	64.72000	67.1100	+4.500%	679,321	+0.343%
2025-10-17	64.1300	65.0700	62.49100	64.2200	+0.047%	1,161,090	+4.858%
2025-10-16	63.9500	64.9500	62.99900	64.1900	+1.406%	667,349	+4.907%
2025-10-15	63.1400	64.6500	61.64000	63.3000	+0.047%	663,391	+6.382%
2025-10-14	61.1000	63.9600	60.42000	63.2700	+1.622%	451,055	+6.433%
2025-10-13	62.0700	63.1100	62.04000	62.2600	+2.722%	323,882	+8.159%
2025-10-10	62.0100	63.9481	60.31000	60.6100	-1.846%	594,919	+11.104%
2025-10-09	63.1800	63.4399	61.70000	61.7500	-2.878%	422,823	+9.053%
2025-10-08	62.0400	63.6500	61.60000	63.5800	+3.198%	425,166	+5.914%
2025-10-07	63.0300	63.9900	61.00000	61.6100	-1.957%	447,847	+9.300%
2025-10-06	62.9800	63.5500	61.51000	62.8400	+0.689%	527,946	+7.161%
2025-10-03	62.8700	63.4000	61.83000	62.4100	+0.596%	471,783	+7.899%
2025-10-02	64.2800	64.4300	60.82000	62.0400	-2.682%	739,630	+8.543%
2025-10-01	64.8300	65.9600	63.70000	63.7500	-2.805%	489,247	+5.631%
2025-09-30	65.9500	65.9500	64.66000	65.5900	+0.245%	436,984	+2.668%
2025-09-29	65.2000	65.5400	64.40000	65.4300	+1.175%	537,261	+2.919%
2025-09-26	65.0000	65.4199	64.01000	64.6700	+0.529%	315,490	+4.129%
2025-09-25	63.8600	64.7150	62.75000	64.3300	-0.695%	453,167	+4.679%
2025-09-24	66.9500	67.4100	64.30000	64.7800	-2.645%	532,116	+3.952%
2025-09-23	66.9800	68.0900	66.50000	66.5400	-0.404%	457,895	+1.202%
2025-09-22	65.0000	66.9900	64.00000	66.8100	+2.031%	489,140	+0.793%
2025-09-19	66.4600	66.7431	65.36000	65.4800	-1.117%	929,449	+2.841%
2025-09-18	63.6800	66.6550	63.53000	66.2200	+4.087%	1,055,630	+1.691%
2025-09-17	64.4600	65.0499	63.27000	63.6200	-0.407%	586,613	+5.847%
2025-09-16	64.4000	64.4500	63.26000	63.8800	-0.529%	352,644	+5.416%
2025-09-15	64.6400	65.6000	64.10000	64.2200	+0.407%	577,325	+4.858%
2025-09-12	62.3900	65.0000	62.00000	63.9600	+1.701%	618,009	+5.285%
2025-09-11	62.9100	63.4786	62.26000	62.8900	+0.688%	380,761	+7.076%
2025-09-10	61.6900	62.5100	61.16000	62.4600	+3.291%	395,849	+7.813%
2025-09-09	62.2000	62.6300	59.94000	60.4700	-2.200%	443,568	+11.361%
2025-09-08	63.4500	63.7600	61.77000	61.8300	-1.277%	665,302	+8.912%
2025-09-05	61.3500	62.6450	59.67000	62.6300	+2.672%	631,560	+7.520%
2025-09-04	59.4000	61.0000	59.03000	61.0000	+3.337%	504,658	+10.393%
2025-09-03	59.5400	59.9742	58.73000	59.0300	-0.169%	616,778	+14.078%
2025-09-02	57.3500	59.1900	56.62010	59.1300	+0.322%	530,499	+13.885%
2025-08-29	59.7900	59.7900	58.17000	58.9400	-1.652%	424,059	+14.252%
2025-08-28	59.1800	60.4100	58.99000	59.9300	+1.939%	695,573	+12.364%
2025-08-27	58.0100	58.8600	57.90000	58.7900	-0.339%	328,188	+14.543%
2025-08-26	58.6400	59.3181	58.24000	58.9900	+0.803%	559,662	+14.155%
2025-08-25	58.5400	61.0000	58.48000	58.5200	+0.154%	807,430	+15.072%
2025-08-22	57.0100	59.3000	56.83000	58.4300	+2.473%	611,980	+15.249%
2025-08-21	56.0200	57.2650	55.78500	57.0200	+1.840%	497,041	+18.099%
2025-08-20	56.0300	56.2425	53.83000	55.9900	-0.054%	716,746	+20.271%
2025-08-19	57.0300	57.3400	55.45000	56.0200	-2.472%	524,182	+20.207%
2025-08-18	57.0000	57.7500	56.82000	57.4400	+1.216%	456,179	+17.235%
2025-08-15	57.1100	57.1600	55.17000	56.7500	-0.873%	547,275	+18.661%
2025-08-14	57.3300	57.7600	56.43000	57.2500	-0.866%	535,742	+17.624%
2025-08-13	59.2500	59.8500	56.60000	57.7500	-1.736%	785,495	+16.606%
2025-08-12	57.4900	59.2400	56.83000	58.7700	+3.834%	942,721	+14.582%
2025-08-11	57.3000	58.8585	56.31000	56.6000	+0.337%	1,163,174	+18.975%
2025-08-08	56.2000	57.9200	54.84000	56.4100	+2.433%	1,116,960	+19.376%
2025-08-07	63.8700	63.9600	54.78000	55.0700	+16.476%	2,656,831	+22.281%
2025-08-06	47.3200	47.5000	46.51000	47.2800	-0.797%	613,674	+42.428%
2025-08-05	47.4000	48.2556	46.34500	47.6600	+3.205%	571,124	+41.292%
2025-08-04	46.2000	47.0700	45.56000	46.1800	+1.161%	568,161	+45.821%
2025-08-01	46.4200	46.4200	43.52000	45.6500	-5.192%	695,259	+47.514%
2025-07-31	47.3900	48.7150	47.04000	48.1500	+1.049%	676,608	+39.855%
2025-07-30	47.7200	47.8000	46.92000	47.6500	+1.577%	597,534	+41.322%
2025-07-29	48.3900	49.0400	46.74000	46.9100	-1.512%	640,531	+43.551%
2025-07-28	48.3500	48.4800	47.43000	47.6300	-0.584%	679,433	+41.381%
2025-07-25	48.6900	49.6900	47.86500	47.9100	-0.787%	521,039	+40.555%
2025-07-24	49.2300	49.2556	48.20000	48.2900	-1.790%	492,188	+39.449%
2025-07-23	48.9400	49.9294	48.35000	49.1700	+1.361%	430,038	+36.953%
2025-07-22	48.5000	48.9500	46.84000	48.5100	-0.939%	485,164	+38.817%
2025-07-21	50.3100	50.3100	48.31000	48.9700	-2.216%	706,205	+37.513%
2025-07-18	51.0000	51.9800	49.94000	50.0800	-1.592%	723,613	+34.465%
2025-07-17	50.7600	51.6700	50.53240	50.8900	+0.236%	968,286	+32.325%
2025-07-16	49.2900	51.0100	48.80100	50.7700	+3.973%	850,300	+32.637%
2025-07-15	49.6300	49.8200	48.44000	48.8300	-1.373%	657,591	+37.907%
2025-07-14	48.4700	49.6200	48.27000	49.5100	+1.082%	635,502	+36.013%
2025-07-11	47.9300	49.1400	47.61000	48.9800	+1.914%	585,863	+37.485%
2025-07-10	48.0300	48.6500	47.17000	48.0600	+1.286%	607,975	+40.117%
2025-07-09	47.9800	48.0000	46.88000	47.4500	+0.636%	494,059	+41.918%
2025-07-08	47.8600	48.0000	46.45000	47.1500	-1.750%	800,966	+42.821%
2025-07-07	48.0100	48.7100	47.25000	47.9900	-0.394%	574,993	+40.321%
2025-07-03	47.6800	48.7900	47.40000	48.1800	+1.517%	345,886	+39.768%
2025-07-02	46.4300	47.6900	45.96500	47.4600	+2.373%	1,083,169	+41.888%
2025-07-01	46.6700	46.9700	45.27310	46.3600	-0.898%	923,352	+45.255%
2025-06-30	46.9700	47.7599	46.15000	46.7800	-0.149%	841,136	+43.950%
2025-06-27	45.9000	47.3750	44.98000	46.8500	+2.092%	1,280,121	+43.735%
2025-06-26	45.2300	46.0000	44.32000	45.8900	+4.106%	1,389,670	+46.742%
2025-06-25	44.6800	44.7750	43.53000	44.0800	-1.011%	567,648	+52.768%
2025-06-24	43.9300	44.7212	43.18000	44.5300	+2.841%	533,063	+51.224%
2025-06-23	42.2000	43.4300	41.99500	43.3000	+1.978%	709,607	+55.520%
2025-06-20	42.4900	42.6300	41.16000	42.4600	+1.143%	787,211	+58.596%
2025-06-18	41.8700	42.8250	41.38000	41.9800	+0.215%	425,306	+60.410%
2025-06-17	42.1400	42.7900	41.76000	41.8900	-1.897%	837,736	+60.754%
2025-06-16	42.6000	43.9400	42.45000	42.7000	+1.473%	901,478	+57.705%
2025-06-13	41.8800	42.3950	41.38500	42.0800	-1.498%	549,363	+60.029%
2025-06-12	41.5800	42.7800	41.25000	42.7200	+2.225%	634,844	+57.631%
2025-06-11	40.6100	42.1900	40.42000	41.7900	+3.415%	1,027,976	+61.139%
2025-06-10	40.6100	40.8804	39.44000	40.4100	-0.370%	676,770	+66.642%
2025-06-09	41.1000	41.1000	39.65000	40.5600	-0.074%	582,598	+66.026%
2025-06-06	39.3200	40.7300	38.63500	40.5900	+4.371%	1,340,702	+65.903%
2025-06-05	38.7500	39.1500	38.18000	38.8900	+0.725%	594,410	+73.155%
2025-06-04	38.5900	39.3899	37.99010	38.6100	+0.416%	1,072,620	+74.411%
2025-06-03	37.7600	39.1500	37.11010	38.4500	+1.639%	852,721	+75.137%
2025-06-02	36.9000	37.8500	36.50170	37.8300	+2.576%	526,346	+78.007%
2025-05-30	36.9500	37.0300	36.22010	36.8800	-0.807%	476,552	+82.592%
2025-05-29	37.4200	37.7650	36.61500	37.1800	-0.721%	354,777	+81.119%
2025-05-28	36.8900	37.6700	36.44000	37.4500	+1.491%	862,915	+79.813%
2025-05-27	36.5000	37.1700	36.31000	36.9000	+3.015%	669,496	+82.493%
2025-05-23	34.8700	36.1700	34.82000	35.8200	+1.819%	452,066	+87.996%
2025-05-22	35.5100	35.5100	34.31820	35.1800	-1.124%	662,814	+91.416%
2025-05-21	36.2300	36.8600	35.45010	35.5800	-2.199%	488,656	+89.264%
2025-05-20	36.2200	36.8599	35.82500	36.3800	+0.581%	893,872	+85.102%
2025-05-19	35.9200	36.4900	35.47500	36.1700	-1.525%	788,610	+86.176%
2025-05-16	36.3200	37.0800	36.04500	36.7300	+1.045%	521,637	+83.338%
2025-05-15	35.8100	36.5300	35.42010	36.3500	+0.832%	626,583	+85.254%
2025-05-14	35.9800	36.9000	35.38000	36.0500	+0.614%	1,477,897	+86.796%
2025-05-13	35.0000	36.3700	34.88000	35.8300	+2.109%	742,164	+87.943%
2025-05-12	33.6400	35.3100	32.82290	35.0900	+7.276%	1,238,106	+91.907%
2025-05-09	30.2900	32.7400	29.79930	32.7100	+9.508%	1,157,910	+105.870%
2025-05-08	28.7800	30.2900	25.36000	29.8700	+26.407%	1,544,086	+125.444%
2025-05-07	23.4200	24.2500	22.97000	23.6300	+1.113%	871,261	+184.977%
2025-05-06	22.5500	23.5200	22.44000	23.3700	+2.680%	443,489	+188.147%
2025-05-05	22.7200	23.2400	22.63000	22.7600	-0.785%	293,692	+195.870%
2025-05-02	22.4500	23.3600	22.20000	22.9400	+4.178%	322,364	+193.548%
2025-05-01	21.8900	22.6482	21.40460	22.0200	+2.610%	424,160	+205.813%
2025-04-30	21.0300	21.5500	20.50500	21.4600	-1.424%	404,486	+213.793%
2025-04-29	21.1500	22.1300	20.87000	21.7700	+2.159%	438,125	+209.325%
2025-04-28	21.7200	22.1000	20.90500	21.3100	-2.605%	494,750	+216.002%
2025-04-25	20.9700	21.9500	20.85000	21.8800	+2.965%	425,531	+207.770%
2025-04-24	20.7000	21.5700	20.60000	21.2500	+3.760%	764,445	+216.894%
2025-04-23	21.0500	21.7400	20.42000	20.4800	+1.487%	574,609	+228.809%
2025-04-22	20.1700	20.7500	19.75000	20.1800	+1.971%	798,801	+233.697%
2025-04-21	20.9100	20.9100	18.33500	19.7900	-6.297%	1,312,846	+240.273%
2025-04-17	21.6300	21.8100	20.97000	21.1200	-2.897%	1,513,546	+218.845%
2025-04-16	21.1900	22.1000	21.09000	21.7500	+1.446%	743,570	+209.609%
2025-04-15	21.8500	22.4400	21.30000	21.4400	-1.696%	311,176	+214.086%
2025-04-14	21.4600	22.1700	20.85000	21.8100	+4.354%	936,017	+208.757%
2025-04-11	20.7200	21.0100	19.90000	20.9000	+0.577%	514,593	+222.201%
2025-04-10	21.2500	21.8000	20.18000	20.7800	-6.100%	430,127	+224.062%
2025-04-09	19.5000	22.9200	19.42000	22.1300	+12.736%	580,452	+204.293%
2025-04-08	21.2900	21.3800	19.34500	19.6300	-1.997%	476,195	+243.046%
2025-04-07	18.9400	21.6900	18.94000	20.0300	-1.766%	953,672	+236.196%
2025-04-04	20.3900	20.8700	18.77000	20.3900	-5.733%	792,677	+230.260%
2025-04-03	21.9200	22.6500	21.27000	21.6300	-7.918%	567,714	+211.327%
2025-04-02	22.6700	23.8300	22.45000	23.4900	+1.337%	313,550	+186.675%
2025-04-01	23.0600	23.7050	22.79000	23.1800	0.000%	355,435	+190.509%
2025-03-31	22.8800	23.2500	22.36230	23.1800	-1.446%	813,904	+190.509%
2025-03-28	24.1800	24.6600	23.48000	23.5200	-2.730%	377,551	+186.310%
2025-03-27	25.0000	25.1700	24.12000	24.1800	-3.473%	298,331	+178.495%
2025-03-26	25.7100	26.3350	24.87000	25.0500	-2.415%	378,407	+168.822%
2025-03-25	25.3400	26.1100	25.06010	25.6700	+1.302%	416,625	+162.330%
2025-03-24	25.2600	25.8600	24.82000	25.3400	+3.302%	364,532	+165.746%
2025-03-21	25.0000	25.3800	24.39000	24.5300	-4.067%	1,397,096	+174.521%
2025-03-20	25.0700	25.9600	25.07000	25.5700	-0.583%	278,561	+163.355%
2025-03-19	24.7500	26.1100	24.70000	25.7200	+2.307%	300,790	+161.820%
2025-03-18	25.4200	25.7200	24.90000	25.1400	-1.912%	328,675	+167.860%
2025-03-17	25.3500	26.0500	25.33000	25.6300	+0.117%	285,456	+162.739%
2025-03-14	25.2900	25.7190	24.88500	25.6000	+3.854%	269,691	+163.047%
2025-03-13	25.6000	25.8900	24.53000	24.6500	-3.181%	291,412	+173.185%
2025-03-12	25.7100	26.6000	25.23000	25.4600	+1.759%	491,761	+164.493%
2025-03-11	24.2400	25.7200	24.24000	25.0200	+2.794%	497,337	+169.145%
2025-03-10	25.4100	26.2700	24.04500	24.3400	-8.427%	595,667	+176.664%
2025-03-07	26.0700	27.1650	25.17000	26.5800	+1.257%	579,292	+153.348%
2025-03-06	26.9400	27.4900	26.12000	26.2500	-4.441%	608,080	+156.533%
2025-03-05	27.8100	27.9000	26.62000	27.4700	-0.218%	766,966	+145.140%
2025-03-04	27.2600	28.4150	26.80000	27.5300	-1.538%	727,292	+144.606%
2025-03-03	29.0400	29.3500	27.58000	27.9600	-4.866%	1,023,718	+140.844%
2025-02-28	24.7700	30.0400	24.02000	29.3900	+34.385%	1,868,574	+129.126%
2025-02-27	23.0000	23.0400	21.73000	21.8700	-5.488%	666,999	+207.910%
2025-02-26	23.0700	23.6300	22.75000	23.1400	+2.208%	453,922	+191.011%
2025-02-25	21.8100	22.7500	21.56500	22.6400	+5.253%	597,506	+197.438%
2025-02-24	22.4600	22.4600	21.46000	21.5100	-2.405%	378,829	+213.064%
2025-02-21	23.8900	23.9200	22.00000	22.0400	-5.326%	405,589	+205.535%
2025-02-20	23.2300	24.7200	23.22000	23.2800	+0.605%	595,836	+189.261%
2025-02-19	22.6900	23.2000	22.51000	23.1400	+0.740%	259,809	+191.011%
2025-02-18	23.4500	23.7200	22.54600	22.9700	-3.039%	423,095	+193.165%
2025-02-14	23.3800	23.6900	23.05000	23.6900	+1.805%	361,777	+184.255%
2025-02-13	23.6900	23.8400	22.78000	23.2700	-0.852%	288,050	+189.385%
2025-02-12	23.4700	23.9000	23.25000	23.4700	-2.452%	327,530	+186.919%
2025-02-11	23.8100	24.1390	23.51000	24.0600	-0.207%	292,028	+179.884%
2025-02-10	24.3900	24.3900	23.75000	24.1100	-0.166%	335,058	+179.303%
2025-02-07	24.5400	24.6500	24.00000	24.1500	-1.227%	258,114	+178.841%
2025-02-06	23.8500	24.6600	23.49000	24.4500	+3.383%	234,134	+175.419%
2025-02-05	23.8600	24.4000	23.30000	23.6500	+0.810%	502,559	+184.736%
2025-02-04	22.9400	23.6800	22.55000	23.4600	+3.166%	518,954	+187.042%
2025-02-03	23.3500	24.1050	22.72000	22.7400	-5.604%	385,261	+196.130%
2025-01-31	24.8300	24.8300	23.37000	24.0900	-2.113%	1,986,963	+179.535%
2025-01-30	24.7000	24.9400	24.00000	24.6100	+1.317%	493,352	+173.629%
2025-01-29	24.3100	24.8250	24.01000	24.2900	+0.788%	474,253	+177.233%
2025-01-28	24.8500	25.1600	23.00000	24.1000	-0.823%	859,042	+179.419%
2025-01-27	25.3200	25.3300	23.71000	24.3000	-6.538%	926,388	+177.119%
2025-01-24	26.1900	26.6800	24.50000	26.0000	-2.476%	480,144	+159.000%
2025-01-23	26.8200	27.5000	26.58000	26.6600	-1.841%	444,899	+152.588%
2025-01-22	27.6800	28.2500	27.06970	27.1600	-0.912%	390,635	+147.938%
2025-01-21	25.7950	27.4700	25.62000	27.4100	+7.913%	717,612	+145.677%
2025-01-17	25.2300	26.0400	25.23000	25.4000	+3.378%	1,975,469	+165.118%
2025-01-16	24.7400	25.2200	24.48000	24.5700	-0.607%	441,647	+174.074%
2025-01-15	24.8200	25.0000	24.31000	24.7200	+1.687%	482,329	+172.411%
2025-01-14	24.3200	24.7000	23.94000	24.3100	+1.758%	401,560	+177.005%
2025-01-13	23.5400	24.0950	23.42000	23.8900	-0.084%	371,280	+181.875%
2025-01-10	24.3400	24.3400	23.58000	23.9100	-2.408%	340,263	+181.639%
2025-01-08	24.2100	24.5200	23.46500	24.5000	+0.041%	342,824	+174.857%
2025-01-07	25.3100	25.6500	23.60000	24.4900	-2.895%	379,985	+174.969%
2025-01-06	25.2100	26.2364	25.12000	25.2200	+1.776%	359,025	+167.010%
2025-01-03	24.3400	24.9250	24.28000	24.7800	+2.566%	249,581	+171.751%
2025-01-02	24.4800	24.8800	23.84000	24.1600	-0.165%	374,987	+178.725%
2024-12-31	24.2100	24.6300	23.73000	24.2000	+1.128%	725,025	+178.264%
2024-12-30	23.3900	24.2600	22.98000	23.9300	+0.546%	361,383	+181.404%
2024-12-27	24.2000	24.3150	23.25000	23.8000	-2.778%	297,843	+182.941%
2024-12-26	24.3800	24.7300	23.84000	24.4800	+0.575%	273,645	+175.082%
2024-12-24	25.0300	25.0300	24.01000	24.3400	-2.757%	246,769	+176.664%
2024-12-23	25.6100	25.8250	24.84500	25.0300	-2.417%	245,726	+169.037%
2024-12-20	24.8000	26.5400	24.67000	25.6500	+1.263%	1,061,582	+162.534%
2024-12-19	25.1400	26.1500	24.72000	25.3300	+3.093%	572,641	+165.851%
2024-12-18	26.6900	26.9100	24.33500	24.5700	-6.932%	537,945	+174.074%
2024-12-17	26.0300	26.6100	25.16000	26.4000	-0.264%	468,431	+155.076%
2024-12-16	26.4100	27.4100	26.25000	26.4700	+1.031%	350,613	+154.401%
2024-12-13	26.0000	26.5000	25.65000	26.2000	+0.499%	276,546	+157.023%
2024-12-12	26.9500	27.4300	26.03000	26.0700	-4.084%	346,360	+158.305%
2024-12-11	26.9200	27.7200	26.56500	27.1800	+3.503%	277,725	+147.756%
2024-12-10	26.9000	27.1704	26.12000	26.2600	-0.266%	378,385	+156.436%
2024-12-09	26.9500	27.0500	25.91000	26.3300	-1.680%	320,848	+155.754%
2024-12-06	27.2600	27.5900	26.53000	26.7800	-0.888%	312,542	+151.456%
2024-12-05	27.0800	28.4500	26.39000	27.0200	-0.222%	436,731	+149.223%
2024-12-04	27.5700	28.2800	27.01000	27.0800	-0.878%	304,982	+148.671%
2024-12-03	27.3700	27.6100	26.75000	27.3200	+0.626%	382,888	+146.486%
2024-12-02	27.1800	28.1300	26.97000	27.1500	-0.110%	331,234	+148.029%
2024-11-29	27.5100	28.1200	26.76200	27.1800	-0.257%	299,387	+147.756%
2024-11-27	28.6100	28.6100	27.16000	27.2500	-3.914%	246,382	+147.119%
2024-11-26	29.0000	29.4400	28.33000	28.3600	-2.877%	296,636	+137.447%
2024-11-25	28.7900	29.4700	28.48000	29.2000	+2.384%	347,094	+130.616%
2024-11-22	28.7500	28.8800	28.16000	28.5200	-0.593%	343,236	+136.115%
2024-11-21	29.0300	29.8900	28.54000	28.6900	-0.451%	410,399	+134.716%
2024-11-20	29.7000	29.7000	28.30000	28.8200	-1.839%	482,144	+133.657%
2024-11-19	28.3200	30.5400	28.32000	29.3600	-1.211%	447,143	+129.360%
2024-11-18	27.9100	29.9500	27.56860	29.7200	+7.176%	507,267	+126.581%
2024-11-15	27.6800	28.1400	26.94000	27.7300	+0.617%	308,809	+142.842%
2024-11-14	28.3500	28.4499	27.31000	27.5600	-2.270%	334,752	+144.340%
2024-11-13	28.9700	29.8999	27.93500	28.2000	-3.524%	845,533	+138.794%
2024-11-12	30.6000	31.4500	28.94000	29.2300	-4.602%	479,963	+130.380%
2024-11-11	30.7300	32.5500	29.63000	30.6400	+0.426%	589,747	+119.778%
2024-11-08	32.0200	32.4550	29.54000	30.5100	-8.213%	658,792	+120.715%
2024-11-07	30.0700	34.5500	28.43000	33.2400	+9.775%	812,076	+102.587%
2024-11-06	29.9600	30.6100	29.27000	30.2800	+10.471%	817,428	+122.391%
2024-11-05	26.4100	27.8800	26.41000	27.4100	+4.858%	301,062	+145.677%
2024-11-04	26.2900	27.1200	26.09000	26.1400	-0.646%	336,952	+157.613%
2024-11-01	26.3300	27.3639	26.12010	26.3100	+1.505%	316,729	+155.948%
2024-10-31	26.2200	26.6000	25.53010	25.9200	-2.336%	295,022	+159.799%
2024-10-30	26.5300	26.9600	26.19032	26.5400	-0.150%	228,416	+153.730%
2024-10-29	26.5500	26.8100	25.85060	26.5800	+1.103%	265,015	+153.348%
2024-10-28	26.3100	26.8500	26.24000	26.2900	+1.232%	225,709	+156.143%
2024-10-25	26.7200	26.9800	25.68000	25.9700	-1.554%	293,146	+159.299%
2024-10-24	28.3900	28.4000	26.16000	26.3800	-6.619%	598,761	+155.269%
2024-10-23	29.6400	29.7500	27.25000	28.2500	-4.107%	517,913	+138.372%
2024-10-22	30.2900	30.8589	29.45000	29.4600	-3.914%	604,595	+128.581%
2024-10-21	26.7500	30.9850	26.14000	30.6600	+12.472%	1,370,454	+119.635%
2024-10-18	27.5000	27.5980	26.61000	27.2600	-1.124%	310,122	+147.029%
2024-10-17	27.8300	28.0000	27.51000	27.5700	-0.934%	213,777	+144.251%
2024-10-16	27.3100	28.1000	27.04000	27.8300	+3.611%	221,174	+141.969%
2024-10-15	26.6500	27.1800	26.16000	26.8600	+0.788%	189,079	+150.707%
2024-10-14	26.7500	26.9800	26.46550	26.6500	-0.299%	174,494	+152.683%
2024-10-11	25.7300	26.7500	25.73000	26.7300	+3.766%	188,244	+151.927%
2024-10-10	26.0100	26.1250	25.42000	25.7600	-2.276%	254,626	+161.413%
2024-10-09	26.3100	26.9000	25.92200	26.3600	-0.303%	246,758	+155.463%
2024-10-08	27.0300	27.3100	26.34000	26.4400	-1.600%	401,043	+154.690%
2024-10-07	27.6000	27.6800	26.53000	26.8700	-3.101%	302,453	+150.614%
2024-10-04	27.8400	28.1300	27.41000	27.7300	+2.628%	376,658	+142.842%
2024-10-03	26.7500	27.5000	26.74500	27.0200	-0.989%	348,010	+149.223%
2024-10-02	26.3500	27.4400	26.29000	27.2900	+2.865%	233,761	+146.757%
2024-10-01	27.0200	27.0500	26.09000	26.5300	-2.320%	266,306	+153.826%
2024-09-30	25.7200	27.2100	25.58500	27.1600	+5.108%	542,704	+147.938%
2024-09-27	26.1500	26.7000	25.74000	25.8400	+0.937%	364,493	+160.604%
2024-09-26	26.1600	26.5600	25.57000	25.6000	-0.273%	292,505	+163.047%
2024-09-25	25.4500	25.8600	25.17000	25.6700	+0.470%	324,510	+162.330%
2024-09-24	26.0600	26.0850	25.40000	25.5500	-1.503%	256,147	+163.562%
2024-09-23	26.5700	26.9200	25.46000	25.9400	-0.992%	288,438	+159.599%
2024-09-20	25.9300	27.0500	25.76000	26.2000	+0.614%	1,359,350	+157.023%
2024-09-19	25.4500	26.1000	24.65000	26.0400	+6.503%	615,690	+158.602%
2024-09-18	24.1900	25.5600	24.12010	24.4500	+1.410%	260,746	+175.419%
2024-09-17	24.2500	24.7500	23.90000	24.1100	+0.710%	413,596	+179.303%
2024-09-16	24.1700	24.1700	23.40000	23.9400	-0.993%	357,705	+181.287%
2024-09-13	23.7800	24.3100	23.70000	24.1800	+3.643%	268,090	+178.495%
2024-09-12	22.9100	23.7900	22.67000	23.3300	+2.459%	316,489	+188.641%
2024-09-11	21.9800	22.8800	21.56630	22.7700	+3.078%	286,923	+195.740%
2024-09-10	22.0400	22.5800	21.73000	22.0900	+0.318%	305,624	+204.844%
2024-09-09	21.6500	22.3500	21.47480	22.0200	+1.992%	402,542	+205.813%
2024-09-06	22.4800	22.8200	21.39000	21.5900	-4.044%	377,371	+211.904%
2024-09-05	22.3900	22.6400	21.84500	22.5000	+1.488%	260,232	+199.289%
2024-09-04	21.8200	22.4400	21.50000	22.1700	+0.499%	759,616	+203.744%
2024-09-03	23.4900	23.6200	21.92000	22.0600	-7.968%	526,624	+205.258%
2024-08-30	23.4700	23.9800	23.12010	23.9700	+3.408%	263,672	+180.935%
2024-08-29	23.4900	23.7000	23.11000	23.1800	-0.129%	251,302	+190.509%
2024-08-28	22.7000	23.5300	22.50010	23.2100	+0.433%	392,319	+190.134%
2024-08-27	23.2100	23.4400	22.85000	23.1100	-0.815%	214,429	+191.389%
2024-08-26	23.0700	23.5700	22.73000	23.3000	+2.193%	262,898	+189.013%
2024-08-23	21.6500	23.2400	21.65000	22.8000	+6.642%	356,864	+195.351%
2024-08-22	21.5900	21.8622	21.23000	21.3800	-0.927%	337,679	+214.967%
2024-08-21	21.9000	21.9000	21.25000	21.5800	-0.782%	240,326	+212.048%
2024-08-20	21.9600	22.2800	21.31000	21.7500	-1.539%	354,082	+209.609%
2024-08-19	20.9800	22.2000	20.85500	22.0900	+5.391%	457,817	+204.844%
2024-08-16	20.7800	21.0000	20.25000	20.9600	+2.294%	369,002	+221.279%
2024-08-15	20.4100	20.9750	20.08000	20.4900	+3.694%	400,548	+228.648%
2024-08-14	19.7200	19.8800	19.39000	19.7600	+1.022%	316,731	+240.789%
2024-08-13	19.4000	19.9100	19.16000	19.5600	+1.875%	308,097	+244.274%
2024-08-12	18.9000	19.3100	18.67000	19.2000	+0.999%	355,224	+250.729%
2024-08-09	18.9300	19.4200	18.58500	19.0100	+0.742%	410,730	+254.235%
2024-08-08	18.6000	19.2000	18.29260	18.8700	+3.795%	322,447	+256.863%
2024-08-07	19.1500	19.2699	18.09000	18.1800	-3.246%	346,051	+270.407%
2024-08-06	18.4000	19.6000	17.90000	18.7900	+2.398%	818,893	+258.382%
2024-08-05	15.3900	18.5900	15.30000	18.3500	+5.703%	1,327,445	+266.975%
2024-08-02	18.8900	18.9100	14.50000	17.3600	-26.813%	2,105,581	+287.903%
2024-08-01	24.9000	25.1800	23.07000	23.7200	-4.701%	618,342	+183.895%
2024-07-31	24.6700	25.8000	24.23000	24.8900	+3.107%	605,162	+170.550%
2024-07-30	25.2700	26.0328	24.06000	24.1400	-3.479%	493,508	+178.956%
2024-07-29	26.2500	26.6900	24.90000	25.0100	-4.066%	468,331	+169.252%
2024-07-26	25.6200	26.2900	25.20000	26.0700	+4.363%	365,549	+158.305%
2024-07-25	25.2900	25.8500	24.72010	24.9800	-0.319%	348,763	+169.576%
2024-07-24	25.8800	26.8800	25.03000	25.0600	-5.004%	611,239	+168.715%
2024-07-23	24.7600	26.6400	24.52000	26.3800	+7.105%	740,215	+155.269%
2024-07-22	23.9600	24.8800	23.69500	24.6300	+3.793%	422,710	+173.406%
2024-07-19	23.9400	24.3100	23.55000	23.7300	-0.545%	773,302	+183.776%
2024-07-18	24.2400	24.7799	23.09000	23.8600	-0.209%	482,132	+182.230%
2024-07-17	24.4100	25.0500	23.86000	23.9100	-4.436%	731,041	+181.639%
2024-07-16	24.5900	25.1000	24.05000	25.0200	+1.501%	540,891	+169.145%
2024-07-15	24.1900	25.2300	23.99000	24.6500	+3.311%	637,070	+173.185%
2024-07-12	23.8600	24.2950	23.50000	23.8600	+1.662%	469,656	+182.230%
2024-07-11	22.5000	23.6000	22.02000	23.4700	+7.414%	703,486	+186.919%
2024-07-10	21.6500	22.0200	21.31000	21.8500	+1.817%	315,649	+208.192%
2024-07-09	21.3700	21.7300	21.22000	21.4600	-0.232%	586,065	+213.793%
2024-07-08	21.4400	21.6650	21.28120	21.5100	+1.750%	242,613	+213.064%
2024-07-05	21.6100	21.7600	20.99000	21.1400	-2.983%	291,226	+218.543%
2024-07-03	21.4100	21.8300	21.34000	21.7900	+2.349%	347,572	+209.041%
2024-07-02	21.1500	21.3000	20.87000	21.2900	+1.092%	507,420	+216.299%
2024-07-01	21.8500	21.9300	20.84000	21.0600	-3.306%	463,070	+219.753%
2024-06-28	21.9900	22.8300	21.69000	21.7800	-0.774%	1,174,028	+209.183%
2024-06-27	21.9000	22.1800	21.53000	21.9500	+0.274%	383,745	+206.788%
2024-06-26	21.7500	21.9500	21.56150	21.8900	-0.182%	295,783	+207.629%
2024-06-25	22.0000	22.1500	21.52000	21.9300	+0.183%	330,730	+207.068%

document.getElementById("HKhsld").onerror = function(){this.style.display='none';}; .dark-mode .D2yp6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2yp6m{ color: #333333; background-color: white; border: 2px solid #333333; }TPCTutor Perini Corporationstock NYSE

TPC
Tutor Perini Corporation
stock NYSE