Dark

TPC
Tutor Perini Corporation
stock NYSE

At Close

Jul 21, 2025 3:59:57 PM EDT

48.96USD-2.236%(-1.12)706,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2025 8:25:30 AM EDT

50.58USD+0.998%(+0.50)391

After-hours

Jul 21, 2025 4:00:30 PM EDT

48.97USD+0.020%(+0.01)522

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	50.230	50.2300	48.38000	48.96	-2.236%	706,003	0.000%
2025-07-18	51.000	51.9800	49.94000	50.08	-1.592%	723,613	-2.236%
2025-07-17	50.760	51.6700	50.53240	50.89	+0.236%	968,286	-3.792%
2025-07-16	49.290	51.0100	48.80100	50.77	+3.973%	850,300	-3.565%
2025-07-15	49.630	49.8200	48.44000	48.83	-1.373%	657,591	+0.266%
2025-07-14	48.470	49.6200	48.27000	49.51	+1.082%	635,502	-1.111%
2025-07-11	47.930	49.1400	47.61000	48.98	+1.914%	585,863	-0.041%
2025-07-10	48.030	48.6500	47.17000	48.06	+1.286%	607,975	+1.873%
2025-07-09	47.980	48.0000	46.88000	47.45	+0.636%	494,059	+3.182%
2025-07-08	47.860	48.0000	46.45000	47.15	-1.750%	800,966	+3.839%
2025-07-07	48.010	48.7100	47.25000	47.99	-0.394%	574,993	+2.021%
2025-07-03	47.680	48.7900	47.40000	48.18	+1.517%	345,886	+1.619%
2025-07-02	46.430	47.6900	45.96500	47.46	+2.373%	1,083,169	+3.161%
2025-07-01	46.670	46.9700	45.27310	46.36	-0.898%	923,352	+5.608%
2025-06-30	46.970	47.7599	46.15000	46.78	-0.149%	841,136	+4.660%
2025-06-27	45.900	47.3750	44.98000	46.85	+2.092%	1,280,121	+4.504%
2025-06-26	45.230	46.0000	44.32000	45.89	+4.106%	1,389,670	+6.690%
2025-06-25	44.680	44.7750	43.53000	44.08	-1.011%	567,648	+11.071%
2025-06-24	43.930	44.7212	43.18000	44.53	+2.841%	533,063	+9.948%
2025-06-23	42.200	43.4300	41.99500	43.30	+1.978%	709,607	+13.072%
2025-06-20	42.490	42.6300	41.16000	42.46	+1.143%	787,211	+15.309%
2025-06-18	41.870	42.8250	41.38000	41.98	+0.215%	425,306	+16.627%
2025-06-17	42.140	42.7900	41.76000	41.89	-1.897%	837,736	+16.878%
2025-06-16	42.600	43.9400	42.45000	42.70	+1.473%	901,478	+14.660%
2025-06-13	41.880	42.3950	41.38500	42.08	-1.498%	549,363	+16.350%
2025-06-12	41.580	42.7800	41.25000	42.72	+2.225%	634,844	+14.607%
2025-06-11	40.610	42.1900	40.42000	41.79	+3.415%	1,027,976	+17.157%
2025-06-10	40.610	40.8804	39.44000	40.41	-0.370%	676,770	+21.158%
2025-06-09	41.100	41.1000	39.65000	40.56	-0.074%	582,598	+20.710%
2025-06-06	39.320	40.7300	38.63500	40.59	+4.371%	1,340,702	+20.621%
2025-06-05	38.750	39.1500	38.18000	38.89	+0.725%	594,410	+25.894%
2025-06-04	38.590	39.3899	37.99010	38.61	+0.416%	1,072,620	+26.807%
2025-06-03	37.760	39.1500	37.11010	38.45	+1.639%	852,721	+27.334%
2025-06-02	36.900	37.8500	36.50170	37.83	+2.576%	526,346	+29.421%
2025-05-30	36.950	37.0300	36.22010	36.88	-0.807%	476,552	+32.755%
2025-05-29	37.420	37.7650	36.61500	37.18	-0.721%	354,777	+31.684%
2025-05-28	36.890	37.6700	36.44000	37.45	+1.491%	862,915	+30.734%
2025-05-27	36.500	37.1700	36.31000	36.90	+3.015%	669,496	+32.683%
2025-05-23	34.870	36.1700	34.82000	35.82	+1.819%	452,066	+36.683%
2025-05-22	35.510	35.5100	34.31820	35.18	-1.124%	662,814	+39.170%
2025-05-21	36.230	36.8600	35.45010	35.58	-2.199%	488,656	+37.605%
2025-05-20	36.220	36.8599	35.82500	36.38	+0.581%	893,872	+34.579%
2025-05-19	35.920	36.4900	35.47500	36.17	-1.525%	788,610	+35.361%
2025-05-16	36.320	37.0800	36.04500	36.73	+1.045%	521,637	+33.297%
2025-05-15	35.810	36.5300	35.42010	36.35	+0.832%	626,583	+34.691%
2025-05-14	35.980	36.9000	35.38000	36.05	+0.614%	1,477,897	+35.811%
2025-05-13	35.000	36.3700	34.88000	35.83	+2.109%	742,164	+36.645%
2025-05-12	33.640	35.3100	32.82290	35.09	+7.276%	1,238,106	+39.527%
2025-05-09	30.290	32.7400	29.79930	32.71	+9.508%	1,157,910	+49.679%
2025-05-08	28.780	30.2900	25.36000	29.87	+26.407%	1,544,086	+63.910%
2025-05-07	23.420	24.2500	22.97000	23.63	+1.113%	871,261	+107.194%
2025-05-06	22.550	23.5200	22.44000	23.37	+2.680%	443,489	+109.499%
2025-05-05	22.720	23.2400	22.63000	22.76	-0.785%	293,692	+115.114%
2025-05-02	22.450	23.3600	22.20000	22.94	+4.178%	322,364	+113.426%
2025-05-01	21.890	22.6482	21.40460	22.02	+2.610%	424,160	+122.343%
2025-04-30	21.030	21.5500	20.50500	21.46	-1.424%	404,486	+128.145%
2025-04-29	21.150	22.1300	20.87000	21.77	+2.159%	438,125	+124.897%
2025-04-28	21.720	22.1000	20.90500	21.31	-2.605%	494,750	+129.751%
2025-04-25	20.970	21.9500	20.85000	21.88	+2.965%	425,531	+123.766%
2025-04-24	20.700	21.5700	20.60000	21.25	+3.760%	764,445	+130.400%
2025-04-23	21.050	21.7400	20.42000	20.48	+1.487%	574,609	+139.063%
2025-04-22	20.170	20.7500	19.75000	20.18	+1.971%	798,801	+142.616%
2025-04-21	20.910	20.9100	18.33500	19.79	-6.297%	1,312,846	+147.398%
2025-04-17	21.630	21.8100	20.97000	21.12	-2.897%	1,513,546	+131.818%
2025-04-16	21.190	22.1000	21.09000	21.75	+1.446%	743,570	+125.103%
2025-04-15	21.850	22.4400	21.30000	21.44	-1.696%	311,176	+128.358%
2025-04-14	21.460	22.1700	20.85000	21.81	+4.354%	936,017	+124.484%
2025-04-11	20.720	21.0100	19.90000	20.90	+0.577%	514,593	+134.258%
2025-04-10	21.250	21.8000	20.18000	20.78	-6.100%	430,127	+135.611%
2025-04-09	19.500	22.9200	19.42000	22.13	+12.736%	580,452	+121.238%
2025-04-08	21.290	21.3800	19.34500	19.63	-1.997%	476,195	+149.414%
2025-04-07	18.940	21.6900	18.94000	20.03	-1.766%	953,672	+144.433%
2025-04-04	20.390	20.8700	18.77000	20.39	-5.733%	792,677	+140.118%
2025-04-03	21.920	22.6500	21.27000	21.63	-7.918%	567,714	+126.352%
2025-04-02	22.670	23.8300	22.45000	23.49	+1.337%	313,550	+108.429%
2025-04-01	23.060	23.7050	22.79000	23.18	0.000%	355,435	+111.217%
2025-03-31	22.880	23.2500	22.36230	23.18	-1.446%	813,904	+111.217%
2025-03-28	24.180	24.6600	23.48000	23.52	-2.730%	377,551	+108.163%
2025-03-27	25.000	25.1700	24.12000	24.18	-3.473%	298,331	+102.481%
2025-03-26	25.710	26.3350	24.87000	25.05	-2.415%	378,407	+95.449%
2025-03-25	25.340	26.1100	25.06010	25.67	+1.302%	416,625	+90.728%
2025-03-24	25.260	25.8600	24.82000	25.34	+3.302%	364,532	+93.212%
2025-03-21	25.000	25.3800	24.39000	24.53	-4.067%	1,397,096	+99.592%
2025-03-20	25.070	25.9600	25.07000	25.57	-0.583%	278,561	+91.474%
2025-03-19	24.750	26.1100	24.70000	25.72	+2.307%	300,790	+90.358%
2025-03-18	25.420	25.7200	24.90000	25.14	-1.912%	328,675	+94.749%
2025-03-17	25.350	26.0500	25.33000	25.63	+0.117%	285,456	+91.026%
2025-03-14	25.290	25.7190	24.88500	25.60	+3.854%	269,691	+91.250%
2025-03-13	25.600	25.8900	24.53000	24.65	-3.181%	291,412	+98.621%
2025-03-12	25.710	26.6000	25.23000	25.46	+1.759%	491,761	+92.302%
2025-03-11	24.240	25.7200	24.24000	25.02	+2.794%	497,337	+95.683%
2025-03-10	25.410	26.2700	24.04500	24.34	-8.427%	595,667	+101.150%
2025-03-07	26.070	27.1650	25.17000	26.58	+1.257%	579,292	+84.199%
2025-03-06	26.940	27.4900	26.12000	26.25	-4.441%	608,080	+86.514%
2025-03-05	27.810	27.9000	26.62000	27.47	-0.218%	766,966	+78.231%
2025-03-04	27.260	28.4150	26.80000	27.53	-1.538%	727,292	+77.842%
2025-03-03	29.040	29.3500	27.58000	27.96	-4.866%	1,023,718	+75.107%
2025-02-28	24.770	30.0400	24.02000	29.39	+34.385%	1,868,574	+66.587%
2025-02-27	23.000	23.0400	21.73000	21.87	-5.488%	666,999	+123.868%
2025-02-26	23.070	23.6300	22.75000	23.14	+2.208%	453,922	+111.582%
2025-02-25	21.810	22.7500	21.56500	22.64	+5.253%	597,506	+116.254%
2025-02-24	22.460	22.4600	21.46000	21.51	-2.405%	378,829	+127.615%
2025-02-21	23.890	23.9200	22.00000	22.04	-5.326%	405,589	+122.142%
2025-02-20	23.230	24.7200	23.22000	23.28	+0.605%	595,836	+110.309%
2025-02-19	22.690	23.2000	22.51000	23.14	+0.740%	259,809	+111.582%
2025-02-18	23.450	23.7200	22.54600	22.97	-3.039%	423,095	+113.148%
2025-02-14	23.380	23.6900	23.05000	23.69	+1.805%	361,777	+106.669%
2025-02-13	23.690	23.8400	22.78000	23.27	-0.852%	288,050	+110.400%
2025-02-12	23.470	23.9000	23.25000	23.47	-2.452%	327,530	+108.607%
2025-02-11	23.810	24.1390	23.51000	24.06	-0.207%	292,028	+103.491%
2025-02-10	24.390	24.3900	23.75000	24.11	-0.166%	335,058	+103.069%
2025-02-07	24.540	24.6500	24.00000	24.15	-1.227%	258,114	+102.733%
2025-02-06	23.850	24.6600	23.49000	24.45	+3.383%	234,134	+100.245%
2025-02-05	23.860	24.4000	23.30000	23.65	+0.810%	502,559	+107.019%
2025-02-04	22.940	23.6800	22.55000	23.46	+3.166%	518,954	+108.696%
2025-02-03	23.350	24.1050	22.72000	22.74	-5.604%	385,261	+115.303%
2025-01-31	24.830	24.8300	23.37000	24.09	-2.113%	1,986,963	+103.238%
2025-01-30	24.700	24.9400	24.00000	24.61	+1.317%	493,352	+98.944%
2025-01-29	24.310	24.8250	24.01000	24.29	+0.788%	474,253	+101.564%
2025-01-28	24.850	25.1600	23.00000	24.10	-0.823%	859,042	+103.154%
2025-01-27	25.320	25.3300	23.71000	24.30	-6.538%	926,388	+101.481%
2025-01-24	26.190	26.6800	24.50000	26.00	-2.476%	480,144	+88.308%
2025-01-23	26.820	27.5000	26.58000	26.66	-1.841%	444,899	+83.646%
2025-01-22	27.680	28.2500	27.06970	27.16	-0.912%	390,635	+80.265%
2025-01-21	25.795	27.4700	25.62000	27.41	+7.913%	717,612	+78.621%
2025-01-17	25.230	26.0400	25.23000	25.40	+3.378%	1,975,469	+92.756%
2025-01-16	24.740	25.2200	24.48000	24.57	-0.607%	441,647	+99.267%
2025-01-15	24.820	25.0000	24.31000	24.72	+1.687%	482,329	+98.058%
2025-01-14	24.320	24.7000	23.94000	24.31	+1.758%	401,560	+101.399%
2025-01-13	23.540	24.0950	23.42000	23.89	-0.084%	371,280	+104.939%
2025-01-10	24.340	24.3400	23.58000	23.91	-2.408%	340,263	+104.768%
2025-01-08	24.210	24.5200	23.46500	24.50	+0.041%	342,824	+99.837%
2025-01-07	25.310	25.6500	23.60000	24.49	-2.895%	379,985	+99.918%
2025-01-06	25.210	26.2364	25.12000	25.22	+1.776%	359,025	+94.132%
2025-01-03	24.340	24.9250	24.28000	24.78	+2.566%	249,581	+97.579%
2025-01-02	24.480	24.8800	23.84000	24.16	-0.165%	374,987	+102.649%
2024-12-31	24.210	24.6300	23.73000	24.20	+1.128%	725,025	+102.314%
2024-12-30	23.390	24.2600	22.98000	23.93	+0.546%	361,383	+104.597%
2024-12-27	24.200	24.3150	23.25000	23.80	-2.778%	297,843	+105.714%
2024-12-26	24.380	24.7300	23.84000	24.48	+0.575%	273,645	+100.000%
2024-12-24	25.030	25.0300	24.01000	24.34	-2.757%	246,769	+101.150%
2024-12-23	25.610	25.8250	24.84500	25.03	-2.417%	245,726	+95.605%
2024-12-20	24.800	26.5400	24.67000	25.65	+1.263%	1,061,582	+90.877%
2024-12-19	25.140	26.1500	24.72000	25.33	+3.093%	572,641	+93.289%
2024-12-18	26.690	26.9100	24.33500	24.57	-6.932%	537,945	+99.267%
2024-12-17	26.030	26.6100	25.16000	26.40	-0.264%	468,431	+85.455%
2024-12-16	26.410	27.4100	26.25000	26.47	+1.031%	350,613	+84.964%
2024-12-13	26.000	26.5000	25.65000	26.20	+0.499%	276,546	+86.870%
2024-12-12	26.950	27.4300	26.03000	26.07	-4.084%	346,360	+87.802%
2024-12-11	26.920	27.7200	26.56500	27.18	+3.503%	277,725	+80.132%
2024-12-10	26.900	27.1704	26.12000	26.26	-0.266%	378,385	+86.443%
2024-12-09	26.950	27.0500	25.91000	26.33	-1.680%	320,848	+85.948%
2024-12-06	27.260	27.5900	26.53000	26.78	-0.888%	312,542	+82.823%
2024-12-05	27.080	28.4500	26.39000	27.02	-0.222%	436,731	+81.199%
2024-12-04	27.570	28.2800	27.01000	27.08	-0.878%	304,982	+80.798%
2024-12-03	27.370	27.6100	26.75000	27.32	+0.626%	382,888	+79.209%
2024-12-02	27.180	28.1300	26.97000	27.15	-0.110%	331,234	+80.331%
2024-11-29	27.510	28.1200	26.76200	27.18	-0.257%	299,387	+80.132%
2024-11-27	28.610	28.6100	27.16000	27.25	-3.914%	246,382	+79.670%
2024-11-26	29.000	29.4400	28.33000	28.36	-2.877%	296,636	+72.638%
2024-11-25	28.790	29.4700	28.48000	29.20	+2.384%	347,094	+67.671%
2024-11-22	28.750	28.8800	28.16000	28.52	-0.593%	343,236	+71.669%
2024-11-21	29.030	29.8900	28.54000	28.69	-0.451%	410,399	+70.652%
2024-11-20	29.700	29.7000	28.30000	28.82	-1.839%	482,144	+69.882%
2024-11-19	28.320	30.5400	28.32000	29.36	-1.211%	447,143	+66.757%
2024-11-18	27.910	29.9500	27.56860	29.72	+7.176%	507,267	+64.738%
2024-11-15	27.680	28.1400	26.94000	27.73	+0.617%	308,809	+76.560%
2024-11-14	28.350	28.4499	27.31000	27.56	-2.270%	334,752	+77.649%
2024-11-13	28.970	29.8999	27.93500	28.20	-3.524%	845,533	+73.617%
2024-11-12	30.600	31.4500	28.94000	29.23	-4.602%	479,963	+67.499%
2024-11-11	30.730	32.5500	29.63000	30.64	+0.426%	589,747	+59.791%
2024-11-08	32.020	32.4550	29.54000	30.51	-8.213%	658,792	+60.472%
2024-11-07	30.070	34.5500	28.43000	33.24	+9.775%	812,076	+47.292%
2024-11-06	29.960	30.6100	29.27000	30.28	+10.471%	817,428	+61.691%
2024-11-05	26.410	27.8800	26.41000	27.41	+4.858%	301,062	+78.621%
2024-11-04	26.290	27.1200	26.09000	26.14	-0.646%	336,952	+87.299%
2024-11-01	26.330	27.3639	26.12010	26.31	+1.505%	316,729	+86.089%
2024-10-31	26.220	26.6000	25.53010	25.92	-2.336%	295,022	+88.889%
2024-10-30	26.530	26.9600	26.19032	26.54	-0.150%	228,416	+84.476%
2024-10-29	26.550	26.8100	25.85060	26.58	+1.103%	265,015	+84.199%
2024-10-28	26.310	26.8500	26.24000	26.29	+1.232%	225,709	+86.231%
2024-10-25	26.720	26.9800	25.68000	25.97	-1.554%	293,146	+88.525%
2024-10-24	28.390	28.4000	26.16000	26.38	-6.619%	598,761	+85.595%
2024-10-23	29.640	29.7500	27.25000	28.25	-4.107%	517,913	+73.310%
2024-10-22	30.290	30.8589	29.45000	29.46	-3.914%	604,595	+66.191%
2024-10-21	26.750	30.9850	26.14000	30.66	+12.472%	1,370,454	+59.687%
2024-10-18	27.500	27.5980	26.61000	27.26	-1.124%	310,122	+79.604%
2024-10-17	27.830	28.0000	27.51000	27.57	-0.934%	213,777	+77.584%
2024-10-16	27.310	28.1000	27.04000	27.83	+3.611%	221,174	+75.925%
2024-10-15	26.650	27.1800	26.16000	26.86	+0.788%	189,079	+82.278%
2024-10-14	26.750	26.9800	26.46550	26.65	-0.299%	174,494	+83.715%
2024-10-11	25.730	26.7500	25.73000	26.73	+3.766%	188,244	+83.165%
2024-10-10	26.010	26.1250	25.42000	25.76	-2.276%	254,626	+90.062%
2024-10-09	26.310	26.9000	25.92200	26.36	-0.303%	246,758	+85.736%
2024-10-08	27.030	27.3100	26.34000	26.44	-1.600%	401,043	+85.174%
2024-10-07	27.600	27.6800	26.53000	26.87	-3.101%	302,453	+82.211%
2024-10-04	27.840	28.1300	27.41000	27.73	+2.628%	376,658	+76.560%
2024-10-03	26.750	27.5000	26.74500	27.02	-0.989%	348,010	+81.199%
2024-10-02	26.350	27.4400	26.29000	27.29	+2.865%	233,761	+79.406%
2024-10-01	27.020	27.0500	26.09000	26.53	-2.320%	266,306	+84.546%
2024-09-30	25.720	27.2100	25.58500	27.16	+5.108%	542,704	+80.265%
2024-09-27	26.150	26.7000	25.74000	25.84	+0.937%	364,493	+89.474%
2024-09-26	26.160	26.5600	25.57000	25.60	-0.273%	292,505	+91.250%
2024-09-25	25.450	25.8600	25.17000	25.67	+0.470%	324,510	+90.728%
2024-09-24	26.060	26.0850	25.40000	25.55	-1.503%	256,147	+91.624%
2024-09-23	26.570	26.9200	25.46000	25.94	-0.992%	288,438	+88.743%
2024-09-20	25.930	27.0500	25.76000	26.20	+0.614%	1,359,350	+86.870%
2024-09-19	25.450	26.1000	24.65000	26.04	+6.503%	615,690	+88.018%
2024-09-18	24.190	25.5600	24.12010	24.45	+1.410%	260,746	+100.245%
2024-09-17	24.250	24.7500	23.90000	24.11	+0.710%	413,596	+103.069%
2024-09-16	24.170	24.1700	23.40000	23.94	-0.993%	357,705	+104.511%
2024-09-13	23.780	24.3100	23.70000	24.18	+3.643%	268,090	+102.481%
2024-09-12	22.910	23.7900	22.67000	23.33	+2.459%	316,489	+109.859%
2024-09-11	21.980	22.8800	21.56630	22.77	+3.078%	286,923	+115.020%
2024-09-10	22.040	22.5800	21.73000	22.09	+0.318%	305,624	+121.639%
2024-09-09	21.650	22.3500	21.47480	22.02	+1.992%	402,542	+122.343%
2024-09-06	22.480	22.8200	21.39000	21.59	-4.044%	377,371	+126.772%
2024-09-05	22.390	22.6400	21.84500	22.50	+1.488%	260,232	+117.600%
2024-09-04	21.820	22.4400	21.50000	22.17	+0.499%	759,616	+120.839%
2024-09-03	23.490	23.6200	21.92000	22.06	-7.968%	526,624	+121.940%
2024-08-30	23.470	23.9800	23.12010	23.97	+3.408%	263,672	+104.255%
2024-08-29	23.490	23.7000	23.11000	23.18	-0.129%	251,302	+111.217%
2024-08-28	22.700	23.5300	22.50010	23.21	+0.433%	392,319	+110.944%
2024-08-27	23.210	23.4400	22.85000	23.11	-0.815%	214,429	+111.856%
2024-08-26	23.070	23.5700	22.73000	23.30	+2.193%	262,898	+110.129%
2024-08-23	21.650	23.2400	21.65000	22.80	+6.642%	356,864	+114.737%
2024-08-22	21.590	21.8622	21.23000	21.38	-0.927%	337,679	+128.999%
2024-08-21	21.900	21.9000	21.25000	21.58	-0.782%	240,326	+126.877%
2024-08-20	21.960	22.2800	21.31000	21.75	-1.539%	354,082	+125.103%
2024-08-19	20.980	22.2000	20.85500	22.09	+5.391%	457,817	+121.639%
2024-08-16	20.780	21.0000	20.25000	20.96	+2.294%	369,002	+133.588%
2024-08-15	20.410	20.9750	20.08000	20.49	+3.694%	400,548	+138.946%
2024-08-14	19.720	19.8800	19.39000	19.76	+1.022%	316,731	+147.773%
2024-08-13	19.400	19.9100	19.16000	19.56	+1.875%	308,097	+150.307%
2024-08-12	18.900	19.3100	18.67000	19.20	+0.999%	355,224	+155.000%
2024-08-09	18.930	19.4200	18.58500	19.01	+0.742%	410,730	+157.549%
2024-08-08	18.600	19.2000	18.29260	18.87	+3.795%	322,447	+159.459%
2024-08-07	19.150	19.2699	18.09000	18.18	-3.246%	346,051	+169.307%
2024-08-06	18.400	19.6000	17.90000	18.79	+2.398%	818,893	+160.564%
2024-08-05	15.390	18.5900	15.30000	18.35	+5.703%	1,327,445	+166.812%
2024-08-02	18.890	18.9100	14.50000	17.36	-26.813%	2,105,581	+182.028%
2024-08-01	24.900	25.1800	23.07000	23.72	-4.701%	618,342	+106.408%
2024-07-31	24.670	25.8000	24.23000	24.89	+3.107%	605,162	+96.706%
2024-07-30	25.270	26.0328	24.06000	24.14	-3.479%	493,508	+102.817%
2024-07-29	26.250	26.6900	24.90000	25.01	-4.066%	468,331	+95.762%
2024-07-26	25.620	26.2900	25.20000	26.07	+4.363%	365,549	+87.802%
2024-07-25	25.290	25.8500	24.72010	24.98	-0.319%	348,763	+95.997%
2024-07-24	25.880	26.8800	25.03000	25.06	-5.004%	611,239	+95.371%
2024-07-23	24.760	26.6400	24.52000	26.38	+7.105%	740,215	+85.595%
2024-07-22	23.960	24.8800	23.69500	24.63	+3.793%	422,710	+98.782%
2024-07-19	23.940	24.3100	23.55000	23.73	-0.545%	773,302	+106.321%
2024-07-18	24.240	24.7799	23.09000	23.86	-0.209%	482,132	+105.197%
2024-07-17	24.410	25.0500	23.86000	23.91	-4.436%	731,041	+104.768%
2024-07-16	24.590	25.1000	24.05000	25.02	+1.501%	540,891	+95.683%
2024-07-15	24.190	25.2300	23.99000	24.65	+3.311%	637,070	+98.621%
2024-07-12	23.860	24.2950	23.50000	23.86	+1.662%	469,656	+105.197%
2024-07-11	22.500	23.6000	22.02000	23.47	+7.414%	703,486	+108.607%
2024-07-10	21.650	22.0200	21.31000	21.85	+1.817%	315,649	+124.073%
2024-07-09	21.370	21.7300	21.22000	21.46	-0.232%	586,065	+128.145%
2024-07-08	21.440	21.6650	21.28120	21.51	+1.750%	242,613	+127.615%
2024-07-05	21.610	21.7600	20.99000	21.14	-2.983%	291,226	+131.599%
2024-07-03	21.410	21.8300	21.34000	21.79	+2.349%	347,572	+124.690%
2024-07-02	21.150	21.3000	20.87000	21.29	+1.092%	507,420	+129.967%
2024-07-01	21.850	21.9300	20.84000	21.06	-3.306%	463,070	+132.479%
2024-06-28	21.990	22.8300	21.69000	21.78	-0.774%	1,174,028	+124.793%
2024-06-27	21.900	22.1800	21.53000	21.95	+0.274%	383,745	+123.052%
2024-06-26	21.750	21.9500	21.56150	21.89	-0.182%	295,783	+123.664%
2024-06-25	22.000	22.1500	21.52000	21.93	+0.183%	330,730	+123.256%
2024-06-24	21.740	22.0800	21.60000	21.89	+0.969%	326,895	+123.664%
2024-06-21	21.740	21.7600	20.48000	21.68	-1.723%	1,501,494	+125.830%
2024-06-20	21.810	22.2403	21.44000	22.06	+1.519%	422,931	+121.940%
2024-06-18	21.190	21.7850	20.90000	21.73	+2.403%	494,127	+125.311%
2024-06-17	20.720	21.2300	20.48500	21.22	+2.413%	515,455	+130.726%
2024-06-14	20.220	21.5300	20.22000	20.72	+7.917%	905,373	+136.293%
2024-06-13	19.740	19.8500	19.15000	19.20	-3.372%	337,182	+155.000%
2024-06-12	20.280	20.4000	19.82000	19.87	+1.897%	371,418	+146.402%
2024-06-11	19.490	20.0000	19.29000	19.50	-0.814%	442,944	+151.077%
2024-06-10	19.510	19.9850	19.30000	19.66	-1.057%	604,802	+149.034%
2024-06-07	20.460	20.5600	19.82000	19.87	-3.544%	529,033	+146.402%
2024-06-06	21.260	21.3800	20.28000	20.60	-3.332%	468,714	+137.670%
2024-06-05	21.000	21.3100	20.63000	21.31	+3.547%	836,700	+129.751%
2024-06-04	21.370	21.5900	20.07000	20.58	-4.942%	1,265,857	+137.901%
2024-06-03	22.440	22.4900	21.34000	21.65	-1.859%	571,924	+126.143%
2024-05-31	22.540	23.1900	21.80000	22.06	-2.346%	1,309,442	+121.940%
2024-05-30	22.100	22.6500	21.73000	22.59	+2.869%	558,160	+116.733%
2024-05-29	21.500	22.0920	21.19000	21.96	+2.140%	486,304	+122.951%
2024-05-28	21.820	21.9300	21.15610	21.50	-0.784%	424,519	+127.721%
2024-05-24	20.940	21.8000	20.90870	21.67	+3.983%	373,382	+125.934%
2024-05-23	21.020	21.2300	20.57010	20.84	-0.239%	433,058	+134.933%
2024-05-22	20.640	21.0101	20.51000	20.89	+1.853%	418,234	+134.371%
2024-05-21	19.950	20.5773	19.90000	20.51	+2.192%	390,782	+138.713%
2024-05-20	19.600	20.3300	19.51000	20.07	+1.982%	396,172	+143.946%
2024-05-17	19.700	19.9100	19.37000	19.68	+0.408%	466,169	+148.780%
2024-05-16	19.710	19.8900	19.25000	19.60	-0.609%	661,008	+149.796%
2024-05-15	19.990	20.6250	19.66000	19.72	+1.076%	941,595	+148.276%
2024-05-14	19.010	19.5600	18.86000	19.51	+3.832%	454,688	+150.948%
2024-05-13	19.090	19.2000	18.71000	18.79	-0.265%	322,384	+160.564%
2024-05-10	19.200	19.2000	18.72000	18.84	-0.998%	282,065	+159.873%
2024-05-09	18.460	19.0600	18.32410	19.03	+3.819%	376,486	+157.278%
2024-05-08	18.230	18.6000	18.00000	18.33	-0.109%	257,445	+167.103%
2024-05-07	18.670	18.7400	18.23000	18.35	-0.380%	366,065	+166.812%
2024-05-06	18.250	18.6770	18.03000	18.42	+2.390%	496,343	+165.798%
2024-05-03	17.840	18.0000	17.36000	17.99	+3.450%	548,878	+172.151%
2024-05-02	17.060	17.4100	16.78000	17.39	+3.697%	423,163	+181.541%
2024-05-01	16.730	16.9700	16.12000	16.77	+0.842%	726,388	+191.950%
2024-04-30	17.550	17.5500	16.59070	16.63	-6.151%	578,264	+194.408%
2024-04-29	17.840	18.1800	17.14000	17.72	-0.337%	949,580	+176.298%
2024-04-26	15.800	17.9500	15.80000	17.78	+28.006%	1,543,655	+175.366%
2024-04-25	13.760	14.0300	13.56000	13.89	-0.144%	346,977	+252.484%
2024-04-24	13.820	14.1100	13.72000	13.91	-0.501%	374,799	+251.977%
2024-04-23	13.610	13.9950	13.56000	13.98	+3.402%	299,558	+250.215%
2024-04-22	13.360	13.6700	13.29000	13.52	+1.807%	323,465	+262.130%
2024-04-19	13.310	13.6150	13.14500	13.28	-0.747%	1,220,869	+268.675%
2024-04-18	13.500	13.6900	13.32000	13.38	-0.372%	413,175	+265.919%
2024-04-17	13.920	14.0500	13.36000	13.43	-0.886%	504,741	+264.557%
2024-04-16	13.440	13.7100	13.29000	13.55	-0.587%	219,753	+261.328%
2024-04-15	14.250	14.6200	13.56000	13.63	-1.659%	461,931	+259.208%
2024-04-12	14.370	14.5400	13.81500	13.86	-3.883%	349,911	+253.247%
2024-04-11	14.400	14.5000	14.10870	14.42	+0.698%	327,436	+239.528%
2024-04-10	14.660	14.7300	14.02000	14.32	-5.040%	397,822	+241.899%
2024-04-09	15.380	15.5700	14.96000	15.08	-1.373%	356,771	+224.668%
2024-04-08	15.700	15.8200	15.13000	15.29	-2.425%	296,383	+220.209%
2024-04-05	15.390	15.8600	15.36000	15.67	+1.819%	575,442	+212.444%
2024-04-04	15.860	16.3300	15.30000	15.39	-2.841%	560,847	+218.129%
2024-04-03	14.540	15.9400	14.54000	15.84	+7.755%	805,249	+209.091%
2024-04-02	14.470	14.8100	14.40000	14.70	-0.676%	294,439	+233.061%
2024-04-01	14.500	14.8800	14.50000	14.80	+2.351%	414,301	+230.811%
2024-03-28	14.340	14.6900	14.33000	14.46	+0.837%	597,054	+238.589%
2024-03-27	14.090	14.3700	13.91000	14.34	+2.869%	350,658	+241.423%
2024-03-26	14.080	14.2000	13.92000	13.94	0.000%	281,336	+251.220%
2024-03-25	13.890	14.0000	13.55000	13.94	+0.723%	307,824	+251.220%
2024-03-22	13.920	14.1200	13.72000	13.84	+1.244%	381,156	+253.757%
2024-03-21	13.580	13.8200	13.45010	13.67	+1.109%	453,594	+258.157%
2024-03-20	12.990	13.6400	12.97000	13.52	+3.049%	411,956	+262.130%
2024-03-19	12.850	13.3000	12.77000	13.12	+1.627%	567,401	+273.171%
2024-03-18	12.780	13.1700	12.70000	12.91	+0.859%	462,312	+279.241%
2024-03-15	12.340	12.8300	12.26000	12.80	+2.894%	1,576,046	+282.500%
2024-03-14	12.490	12.8700	12.30000	12.44	-1.893%	432,984	+293.569%
2024-03-13	12.620	12.8400	12.51000	12.68	+0.635%	340,488	+286.120%
2024-03-12	13.000	13.0000	12.30710	12.60	-2.401%	383,358	+288.571%
2024-03-11	13.120	13.3900	12.69000	12.91	+1.574%	459,180	+279.241%
2024-03-08	12.150	12.7800	12.10000	12.71	+9.286%	592,174	+285.208%
2024-03-07	11.560	11.7000	11.44000	11.63	+2.920%	184,355	+320.980%
2024-03-06	11.330	11.5000	11.13000	11.30	-0.528%	269,584	+333.274%
2024-03-05	11.460	11.8700	11.23000	11.36	-2.153%	285,247	+330.986%
2024-03-04	11.930	12.3500	11.60000	11.61	-2.025%	384,516	+321.705%
2024-03-01	11.430	12.0500	11.18000	11.85	+4.590%	462,452	+313.165%
2024-02-29	10.600	12.3900	10.32000	11.33	+22.619%	1,397,636	+332.127%
2024-02-28	9.030	9.4100	9.03000	9.24	+1.987%	185,075	+429.870%
2024-02-27	9.250	9.3400	9.05000	9.06	-0.984%	253,121	+440.397%
2024-02-26	9.060	9.2100	9.01000	9.15	+0.660%	146,498	+435.082%
2024-02-23	8.800	9.1200	8.79000	9.09	+2.828%	174,809	+438.614%
2024-02-22	8.800	8.9900	8.73000	8.84	+0.227%	125,934	+453.846%
2024-02-21	8.810	8.8900	8.68000	8.82	-0.676%	145,974	+455.102%
2024-02-20	9.050	9.1000	8.80000	8.88	-3.792%	146,696	+451.351%
2024-02-16	9.180	9.3500	9.07000	9.23	-1.178%	112,848	+430.444%
2024-02-15	9.100	9.3500	8.99000	9.34	+3.433%	183,277	+424.197%
2024-02-14	8.630	9.0500	8.63000	9.03	+6.612%	171,603	+442.193%
2024-02-13	8.940	8.9400	8.45000	8.47	-7.835%	188,899	+478.040%
2024-02-12	8.950	9.2600	8.95000	9.19	+3.143%	157,671	+432.753%
2024-02-09	8.830	8.9200	8.70000	8.91	+0.564%	158,766	+449.495%
2024-02-08	8.800	8.9600	8.78000	8.86	+0.454%	100,133	+452.596%
2024-02-07	8.950	8.9500	8.71000	8.82	-0.899%	113,292	+455.102%
2024-02-06	8.710	8.9100	8.71000	8.90	+2.299%	103,626	+450.112%
2024-02-05	8.780	8.7800	8.52000	8.70	-1.695%	137,110	+462.759%
2024-02-02	9.010	9.0300	8.73500	8.85	-3.173%	175,738	+453.220%
2024-02-01	9.000	9.1700	8.87000	9.14	+2.009%	190,717	+435.667%
2024-01-31	9.000	9.4700	8.95000	8.96	-0.111%	640,838	+446.429%
2024-01-30	9.020	9.1600	8.88000	8.97	-0.993%	412,400	+445.819%
2024-01-29	8.810	9.0800	8.72000	9.06	+2.721%	378,328	+440.397%

document.getElementById("TBqdSf").onerror = function(){this.style.display='none';}; .dark-mode .yB2jV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yB2jV0{ color: #333333; background-color: white; border: 2px solid #333333; }TPCTutor Perini Corporationstock NYSE

TPC
Tutor Perini Corporation
stock NYSE