Dark

TPC
Tutor Perini Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:56 PM EDT

82.55USD-2.192%(-1.85)342,017

67.69Bid 100.88Ask 33.19Spread

Pre-market

0.00USD-100.000%(-84.40)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

82.52USD-0.036%(-0.03)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	84.1800	84.1800	82.3400	82.5500	-2.192%	342,017	0.000%
2026-09-29	84.5100	86.0600	83.4713	84.4000	+0.500%	317,727	-2.192%
2026-09-28	83.8800	85.4550	83.5800	83.9800	+0.012%	396,111	-1.703%
2026-09-25	83.7500	84.7150	83.0500	83.9700	+0.780%	224,652	-1.691%
2026-09-24	83.2000	84.5350	82.3500	83.3200	-1.233%	277,062	-0.924%
2026-09-23	84.7600	85.3450	83.8000	84.3600	-1.644%	200,229	-2.146%
2026-09-22	85.9400	87.5598	84.1500	85.7700	-0.291%	432,990	-3.754%
2026-09-21	85.5800	86.8700	84.1986	86.0200	+1.200%	307,873	-4.034%
2026-09-18	86.0800	86.8400	84.7201	85.0000	-0.782%	1,736,353	-2.882%
2026-09-17	87.6800	88.0100	84.5001	85.6700	-0.210%	414,541	-3.642%
2026-09-16	86.6700	86.8500	84.7650	85.8500	+0.822%	448,151	-3.844%
2026-09-15	85.4900	86.6150	84.0900	85.1500	+0.757%	384,857	-3.053%
2026-09-14	86.0000	87.2400	84.1500	84.5100	-5.183%	438,940	-2.319%
2026-09-11	87.6000	89.6100	87.3600	89.1300	+3.363%	389,763	-7.382%
2026-09-10	87.0000	87.9650	85.8400	86.2300	-2.100%	483,086	-4.268%
2026-09-09	89.1600	90.7900	87.5450	88.0800	-1.609%	324,945	-6.278%
2026-09-08	89.1600	90.3500	86.9800	89.5200	+1.485%	299,264	-7.786%
2026-09-04	87.9000	90.0250	87.1100	88.2100	+1.019%	308,882	-6.417%
2026-09-03	87.8800	88.9500	86.6100	87.3200	-0.524%	371,388	-5.463%
2026-09-02	86.8000	88.3800	86.1125	87.7800	+1.433%	394,044	-5.958%
2026-09-01	88.0500	89.8700	86.0800	86.5400	-2.237%	373,788	-4.611%
2026-08-31	88.8400	90.2600	88.3750	88.5200	-0.360%	578,907	-6.744%
2026-08-28	91.8900	92.4816	88.5250	88.8400	-3.382%	410,232	-7.080%
2026-08-27	89.5000	92.5400	88.9900	91.9500	+3.910%	546,152	-10.223%
2026-08-26	87.5300	88.7600	86.9750	88.4900	+1.328%	541,569	-6.713%
2026-08-25	90.6000	90.6500	86.4650	87.3300	-1.121%	339,331	-5.473%
2026-08-24	90.9300	91.2700	88.1300	88.3200	-3.232%	419,156	-6.533%
2026-08-21	91.3300	91.6300	89.7400	91.2700	+1.007%	463,828	-9.554%
2026-08-20	90.1600	90.5800	88.2400	90.3600	+0.033%	553,257	-8.643%
2026-08-19	93.1100	93.1400	86.3900	90.3300	-1.526%	381,983	-8.613%
2026-08-18	95.1800	95.7200	91.6700	91.7300	-5.647%	285,091	-10.008%
2026-08-17	96.8200	98.1750	95.3900	97.2200	+0.413%	437,526	-15.089%
2026-08-14	95.5300	97.8500	95.5300	96.8200	+2.271%	301,719	-14.739%
2026-08-13	97.5800	97.5800	94.5400	94.6700	-1.529%	309,226	-12.802%
2026-08-12	98.9900	100.0100	95.8200	96.1400	-1.425%	476,777	-14.136%
2026-08-11	100.0000	102.2508	97.3500	97.5300	-1.005%	438,341	-15.359%
2026-08-10	99.9700	100.8328	98.3750	98.5200	-0.595%	662,938	-16.210%
2026-08-07	96.7700	99.5700	93.6150	99.1100	+3.488%	1,029,695	-16.709%
2026-08-06	94.8200	102.3000	91.5500	95.7700	+13.270%	1,272,072	-13.804%
2026-08-05	86.3800	87.6450	84.2400	84.5500	-1.353%	652,616	-2.365%
2026-08-04	87.3400	87.5000	85.0000	85.7100	-0.023%	439,341	-3.687%
2026-08-03	83.4100	86.4900	82.9300	85.7300	+2.364%	463,626	-3.709%
2026-07-31	84.9700	85.3600	83.2800	83.7500	+0.564%	451,535	-1.433%
2026-07-30	80.0000	83.8700	79.6500	83.2800	+8.607%	717,974	-0.877%
2026-07-29	81.5100	82.3150	76.4800	76.6800	-6.465%	668,512	+7.655%
2026-07-28	84.0600	84.0600	80.6400	81.9800	-4.419%	774,641	+0.695%
2026-07-27	86.0200	88.3500	83.3500	85.7700	-1.152%	1,161,324	-3.754%
2026-07-24	87.1500	88.2200	85.7250	86.7700	-1.015%	973,364	-4.863%
2026-07-23	86.5900	88.4800	86.4000	87.6600	+0.759%	8,217,292	-5.829%
2026-07-22	86.0100	88.4300	85.7100	87.0000	+0.254%	1,152,700	-5.115%
2026-07-21	85.7500	88.5000	84.9600	86.7800	+7.748%	2,034,307	-4.874%
2026-07-20	79.7600	81.0599	79.0700	80.5400	+2.442%	306,745	+2.496%
2026-07-17	76.1000	79.4500	75.1000	78.6200	-0.342%	636,419	+4.999%
2026-07-16	77.7800	79.4600	76.8900	78.8900	-0.504%	434,463	+4.639%
2026-07-15	77.7300	79.6300	76.4200	79.2900	+1.954%	363,568	+4.111%
2026-07-14	76.4800	78.1800	76.2657	77.7700	+4.054%	544,647	+6.146%
2026-07-13	74.1900	75.4150	74.1600	74.7400	-1.515%	329,863	+10.450%
2026-07-10	74.8200	76.5000	73.5000	75.8900	+1.214%	342,585	+8.776%
2026-07-09	77.6300	77.6300	74.6200	74.9800	-0.676%	612,993	+10.096%
2026-07-08	74.4500	76.1750	74.0300	75.4900	+0.828%	359,453	+9.352%
2026-07-07	78.1400	78.1400	73.3500	74.8700	-6.307%	685,079	+10.258%
2026-07-06	76.9100	80.9000	76.8400	79.9100	+4.117%	404,353	+3.304%
2026-07-02	79.5000	80.5750	75.6300	76.7500	-3.471%	490,658	+7.557%
2026-07-01	81.5300	81.5300	77.7800	79.5100	-4.170%	694,508	+3.823%
2026-06-30	81.6000	84.0000	81.0600	82.9700	+1.331%	533,155	-0.506%
2026-06-29	78.8700	82.6800	78.5200	81.8800	+2.955%	539,922	+0.818%
2026-06-26	80.3600	80.7043	78.1900	79.5300	-2.489%	2,253,397	+3.797%
2026-06-25	83.7800	85.1700	80.4500	81.5600	-0.971%	469,994	+1.214%
2026-06-24	81.2700	85.7200	81.2700	82.3600	+1.679%	605,996	+0.231%
2026-06-23	78.2400	81.6700	77.0000	81.0000	-0.613%	526,433	+1.914%
2026-06-22	78.1800	81.6100	78.0900	81.5000	+4.501%	665,937	+1.288%
2026-06-18	78.8800	80.0000	76.9591	77.9900	+0.128%	971,608	+5.847%
2026-06-17	77.3900	79.1075	77.2450	77.8900	+2.231%	348,083	+5.983%
2026-06-16	77.1100	78.6799	76.0500	76.1900	-0.470%	438,942	+8.348%
2026-06-15	77.0100	77.9000	75.6400	76.5500	+2.176%	464,972	+7.838%
2026-06-12	74.2500	76.1500	73.8601	74.9200	+1.780%	338,926	+10.184%
2026-06-11	70.0800	73.7000	69.7000	73.6100	+7.116%	578,418	+12.145%
2026-06-10	71.7800	72.5600	68.6050	68.7200	-3.861%	297,093	+20.125%
2026-06-09	72.9800	74.4800	69.6900	71.4800	-0.901%	391,169	+15.487%
2026-06-08	71.6900	72.6900	69.6300	72.1300	+2.269%	424,930	+14.446%
2026-06-05	71.8100	72.0850	70.0000	70.5300	-2.556%	407,344	+17.042%
2026-06-04	71.1800	72.8000	70.7200	72.3800	+0.166%	411,184	+14.051%
2026-06-03	74.3000	74.6900	71.9000	72.2600	-2.733%	351,316	+14.240%
2026-06-02	74.8800	76.2300	73.7101	74.2900	+0.040%	527,873	+11.119%
2026-06-01	70.3300	74.5400	70.0000	74.2600	+3.875%	966,373	+11.163%
2026-05-29	73.4000	73.6500	70.6300	71.4900	-2.429%	655,873	+15.471%
2026-05-28	73.8300	74.1000	72.1500	73.2700	-1.611%	634,208	+12.665%
2026-05-27	75.2000	76.1600	73.9600	74.4700	-0.268%	548,238	+10.850%
2026-05-26	74.5000	76.1600	73.6000	74.6700	+2.625%	411,459	+10.553%
2026-05-22	75.2400	75.9100	72.2400	72.7600	-2.831%	415,779	+13.455%
2026-05-21	75.2200	77.1300	74.8600	74.8800	-2.741%	489,149	+10.243%
2026-05-20	76.0700	77.5500	75.2610	76.9900	+2.777%	521,355	+7.222%
2026-05-19	74.0300	75.3150	72.6050	74.9100	-0.689%	498,661	+10.199%
2026-05-18	79.2100	79.2100	75.0100	75.4300	-5.108%	399,613	+9.439%
2026-05-15	80.1900	81.0600	78.8300	79.4900	-4.240%	404,960	+3.850%
2026-05-14	81.6800	84.0000	80.5000	83.0100	+2.939%	407,238	-0.554%
2026-05-13	84.0000	84.0000	79.8300	80.6400	-2.479%	424,480	+2.369%
2026-05-12	82.0000	83.3300	80.7600	82.6900	-0.121%	778,701	-0.169%
2026-05-11	82.8400	83.9350	82.0000	82.7900	-0.072%	744,194	-0.290%
2026-05-08	83.8800	85.7600	81.0100	82.8500	+1.086%	738,062	-0.362%
2026-05-07	85.0000	85.4452	77.8650	81.9600	-15.488%	1,402,725	+0.720%
2026-05-06	99.6100	100.0000	94.5801	96.9800	-0.339%	804,064	-14.879%
2026-05-05	94.4400	99.4000	93.5100	97.3100	+4.905%	698,245	-15.168%
2026-05-04	93.7800	94.6100	91.8365	92.7600	-0.982%	436,788	-11.007%
2026-05-01	92.8000	94.5000	90.9900	93.6800	+0.818%	387,336	-11.881%
2026-04-30	87.3900	93.0600	87.1700	92.9200	+7.996%	584,417	-11.160%
2026-04-29	86.9200	87.3500	84.9600	86.0400	-0.955%	397,234	-4.056%
2026-04-28	86.3600	87.2000	85.4000	86.8700	-0.720%	308,944	-4.973%
2026-04-27	87.1600	88.1700	85.4050	87.5000	+0.853%	387,572	-5.657%
2026-04-24	87.3400	88.1450	85.3900	86.7600	+0.324%	411,097	-4.852%
2026-04-23	84.6000	86.5500	84.1650	86.4800	+2.720%	285,037	-4.544%
2026-04-22	86.5100	87.2600	83.4093	84.1900	-1.081%	401,926	-1.948%
2026-04-21	85.0000	86.6300	84.2400	85.1100	+0.865%	339,950	-3.008%
2026-04-20	83.8200	85.3700	83.5000	84.3800	+0.190%	562,815	-2.169%
2026-04-17	85.6900	86.6100	83.1950	84.2200	-0.201%	573,244	-1.983%
2026-04-16	86.4100	86.8150	83.6261	84.3900	-2.157%	643,035	-2.180%
2026-04-15	85.2200	86.3700	84.0300	86.2500	+0.104%	411,469	-4.290%
2026-04-14	84.4300	86.2300	83.3100	86.1600	+2.816%	521,858	-4.190%
2026-04-13	82.5500	84.3050	82.4047	83.8000	+0.540%	461,898	-1.492%
2026-04-10	82.4000	83.7150	81.5000	83.3500	+2.270%	574,504	-0.960%
2026-04-09	80.5300	82.5040	80.5300	81.5000	+1.192%	253,857	+1.288%
2026-04-08	81.8500	83.1800	79.9900	80.5400	+4.178%	588,693	+2.496%
2026-04-07	77.1000	77.3500	75.4150	77.3100	-0.451%	431,352	+6.778%
2026-04-06	77.3100	77.9600	75.4907	77.6600	+0.466%	343,694	+6.297%
2026-04-02	76.2600	79.3700	75.2000	77.3000	-1.791%	335,074	+6.792%
2026-04-01	78.9400	80.4800	78.2450	78.7100	+1.969%	480,548	+4.879%
2026-03-31	74.7600	77.6600	73.6300	77.1900	+5.987%	662,970	+6.944%
2026-03-30	76.9700	76.9700	72.7000	72.8300	-4.360%	457,329	+13.346%
2026-03-27	75.8300	77.1100	75.1700	76.1500	-0.118%	396,060	+8.404%
2026-03-26	76.8500	77.9400	75.7600	76.2400	-2.718%	451,072	+8.276%
2026-03-25	76.4500	78.9500	76.0050	78.3700	+4.146%	678,318	+5.334%
2026-03-24	71.7800	75.9650	71.3000	75.2500	+3.879%	440,789	+9.701%
2026-03-23	71.4600	74.3399	70.6800	72.4400	+4.471%	385,953	+13.956%
2026-03-20	72.1200	72.3900	68.0600	69.3400	-4.107%	1,205,004	+19.051%
2026-03-19	69.5400	72.8100	68.6100	72.3100	+1.545%	433,659	+14.161%
2026-03-18	71.3300	72.8000	70.4000	71.2100	-0.322%	427,900	+15.925%
2026-03-17	72.2800	73.0900	70.3000	71.4400	+0.182%	502,135	+15.552%
2026-03-16	69.8300	71.8100	69.2600	71.3100	+5.239%	582,608	+15.762%
2026-03-13	69.8100	70.5600	67.3000	67.7600	-2.081%	478,466	+21.827%
2026-03-12	68.4000	69.3900	66.7700	69.2000	-0.902%	497,247	+19.292%
2026-03-11	70.5100	72.1500	69.1375	69.8300	-2.048%	601,222	+18.216%
2026-03-10	71.4100	73.4400	70.2500	71.2900	-1.041%	619,283	+15.795%
2026-03-09	72.4200	73.2300	68.8400	72.0400	-1.071%	931,027	+14.589%
2026-03-06	72.5100	73.9400	70.3100	72.8200	+2.390%	1,061,717	+13.362%
2026-03-05	72.1200	72.8000	69.7650	71.1200	-3.514%	714,128	+16.071%
2026-03-04	71.2100	74.7446	70.5501	73.7100	+5.375%	675,133	+11.993%
2026-03-03	70.7900	71.7799	68.5300	69.9500	-4.920%	963,416	+18.013%
2026-03-02	74.2293	74.8300	71.1601	73.5700	-2.388%	1,044,172	+12.206%
2026-02-27	79.2100	85.4000	70.2700	75.3700	-15.675%	2,954,302	+9.526%
2026-02-26	86.5100	89.5100	84.0301	89.3800	+3.810%	1,476,748	-7.642%
2026-02-25	87.4300	87.9700	84.7500	86.1000	+0.268%	609,480	-4.123%
2026-02-24	83.6700	86.5800	83.2800	85.8700	+1.035%	337,607	-3.866%
2026-02-23	86.4200	87.2500	83.8000	84.9900	-2.198%	369,558	-2.871%
2026-02-20	85.0000	87.4300	84.9000	86.9000	+2.356%	416,029	-5.006%
2026-02-19	81.3800	84.9900	80.0000	84.9000	+4.686%	442,792	-2.768%
2026-02-18	82.5800	84.0250	80.6100	81.1000	-1.386%	527,537	+1.788%
2026-02-17	81.8200	83.8800	80.2001	82.2400	-0.604%	295,699	+0.377%
2026-02-13	81.8300	84.2500	80.2000	82.7400	+1.236%	432,222	-0.230%
2026-02-12	86.1200	87.7169	81.5250	81.7300	-3.926%	575,631	+1.003%
2026-02-11	87.7900	89.4000	84.7600	85.0700	-1.081%	608,184	-2.962%
2026-02-10	84.0700	86.9400	83.0100	86.0000	+2.296%	668,958	-4.012%
2026-02-09	83.5300	86.7100	83.3575	84.0700	+0.707%	778,757	-1.808%
2026-02-06	81.7000	84.6500	81.0000	83.4800	+4.415%	657,337	-1.114%
2026-02-05	77.2900	80.4000	76.3133	79.9500	+1.421%	652,658	+3.252%
2026-02-04	82.4100	82.7000	75.6250	78.8300	-4.251%	990,836	+4.719%
2026-02-03	81.9900	82.5000	79.9000	82.3300	+2.771%	658,646	+0.267%
2026-02-02	78.1600	81.1500	78.1600	80.1100	+1.546%	570,718	+3.046%
2026-01-30	78.4600	81.1250	78.0100	78.8900	-1.215%	1,790,291	+4.639%
2026-01-29	80.0000	81.6500	78.1600	79.8600	+0.605%	785,308	+3.368%
2026-01-28	78.6200	80.1800	76.7689	79.3800	+1.082%	626,581	+3.993%
2026-01-27	77.7600	78.6000	76.8150	78.5300	+1.539%	409,315	+5.119%
2026-01-26	76.1000	78.4140	75.1801	77.3400	+1.750%	496,125	+6.736%
2026-01-23	76.6900	77.6200	74.9400	76.0100	-1.016%	539,187	+8.604%
2026-01-22	76.5800	77.3600	74.6750	76.7900	+2.019%	494,894	+7.501%
2026-01-21	75.0900	76.6000	73.1400	75.2700	+1.538%	415,521	+9.672%
2026-01-20	73.2500	74.9200	71.8709	74.1300	-1.278%	559,136	+11.358%
2026-01-16	75.6500	77.0900	74.6150	75.0900	-0.106%	565,339	+9.935%
2026-01-15	74.8100	76.4500	74.4000	75.1700	+1.732%	340,784	+9.818%
2026-01-14	73.3800	74.4350	71.8200	73.8900	+0.476%	525,228	+11.720%
2026-01-13	74.2500	74.7400	73.0850	73.5400	-0.956%	368,624	+12.252%
2026-01-12	70.8800	76.0000	70.8700	74.2500	+5.274%	763,918	+11.178%
2026-01-09	70.1700	72.0600	70.0700	70.5300	+0.513%	388,263	+17.042%
2026-01-08	71.2900	72.2000	69.3000	70.1700	-1.294%	411,470	+17.643%
2026-01-07	70.6500	71.3000	69.1100	71.0900	-0.070%	339,459	+16.120%
2026-01-06	71.5700	71.5700	67.6100	71.1400	-0.905%	649,729	+16.039%
2026-01-05	70.0000	72.7050	70.0000	71.7900	+3.518%	511,188	+14.988%
2026-01-02	67.9100	70.2900	67.7600	69.3500	+3.477%	288,959	+19.034%
2025-12-31	67.9800	68.1800	66.7700	67.0200	-1.325%	356,539	+23.172%
2025-12-30	68.8500	69.1400	67.8800	67.9200	-1.078%	192,334	+21.540%
2025-12-29	68.3000	69.1401	67.2200	68.6600	-0.579%	367,721	+20.230%
2025-12-26	69.0000	69.7700	68.3337	69.0600	+0.189%	258,303	+19.534%
2025-12-24	68.6400	69.4700	68.0250	68.9300	+0.408%	187,117	+19.759%
2025-12-23	69.2700	69.7300	67.9500	68.6500	-1.322%	544,103	+20.248%
2025-12-22	69.9000	71.6400	68.2600	69.5700	-0.600%	619,296	+18.657%
2025-12-19	67.4300	70.6300	67.4300	69.9900	+3.597%	767,416	+17.945%
2025-12-18	67.9200	68.3100	67.0500	67.5600	+2.333%	322,105	+22.188%
2025-12-17	68.9600	69.3700	65.6050	66.0200	-4.952%	592,385	+25.038%
2025-12-16	68.0300	69.8500	67.9200	69.4600	+2.433%	336,623	+18.845%
2025-12-15	68.0400	68.8700	67.5800	67.8100	+0.698%	547,004	+21.737%
2025-12-12	70.4200	70.4900	65.8900	67.3400	-4.428%	820,365	+22.587%
2025-12-11	67.0000	70.7700	65.5800	70.4600	+4.292%	593,052	+17.159%
2025-12-10	67.9600	69.3500	66.9200	67.5600	-1.502%	597,640	+22.188%
2025-12-09	68.6000	69.2500	68.0700	68.5900	-0.015%	345,331	+20.353%
2025-12-08	69.1700	69.9200	68.2100	68.6000	+1.150%	425,580	+20.335%
2025-12-05	68.6800	68.6800	67.0650	67.8200	-1.195%	493,006	+21.719%
2025-12-04	66.6400	69.3500	66.6400	68.6400	+1.493%	367,524	+20.265%
2025-12-03	66.6700	67.9307	64.6500	67.6300	+1.745%	435,241	+22.061%
2025-12-02	67.2400	67.9400	66.0200	66.4700	+0.060%	957,455	+24.191%
2025-12-01	66.9700	67.5700	65.8400	66.4300	-3.093%	350,851	+24.266%
2025-11-28	67.4900	68.7400	67.1300	68.5500	+1.465%	245,325	+20.423%
2025-11-26	67.0100	68.2450	66.1674	67.5600	+3.683%	497,395	+22.188%
2025-11-25	63.7100	65.4600	62.9600	65.1600	+1.797%	485,912	+26.688%
2025-11-24	61.3700	64.4599	60.9401	64.0100	+5.038%	483,642	+28.964%
2025-11-21	60.2200	61.4600	58.1100	60.9400	+1.992%	521,975	+35.461%
2025-11-20	62.6800	63.6000	59.3500	59.7500	-0.599%	729,473	+38.159%
2025-11-19	60.5600	62.0000	60.1000	60.1100	-0.612%	447,089	+37.332%
2025-11-18	60.6800	61.9900	59.7600	60.4800	+2.927%	611,715	+36.491%
2025-11-17	59.5600	60.3800	57.9000	58.7600	-0.542%	420,486	+40.487%
2025-11-14	58.4800	61.1100	58.4800	59.0800	-0.939%	447,048	+39.726%
2025-11-13	62.1500	62.4500	58.9100	59.6400	-4.239%	600,039	+38.414%
2025-11-12	62.6500	64.4000	62.2300	62.2800	-0.559%	441,308	+32.547%
2025-11-11	63.3400	63.7100	61.5100	62.6300	-2.095%	429,229	+31.806%
2025-11-10	64.4600	65.2000	62.6985	63.9700	+1.636%	596,757	+29.045%
2025-11-07	65.7500	66.3300	62.1800	62.9400	-6.617%	773,011	+31.157%
2025-11-06	75.9700	77.0000	65.8400	67.4000	-0.766%	1,040,286	+22.478%
2025-11-05	65.9500	68.8900	65.9500	67.9200	+3.348%	644,781	+21.540%
2025-11-04	66.1800	67.4400	63.7200	65.7200	-3.650%	421,366	+25.609%
2025-11-03	67.7600	68.5700	66.0000	68.2100	+1.262%	442,534	+21.023%
2025-10-31	67.5600	69.4400	66.2300	67.3600	-0.488%	392,277	+22.550%
2025-10-30	68.3900	70.0608	67.1200	67.6900	-2.380%	393,126	+21.953%
2025-10-29	68.3500	70.4500	68.1200	69.3400	+1.374%	487,415	+19.051%
2025-10-28	68.3300	69.4000	68.1050	68.4000	-0.466%	339,797	+20.687%
2025-10-27	69.6200	70.0350	68.2200	68.7200	-0.174%	371,912	+20.125%
2025-10-24	68.8900	71.0700	68.7200	68.8400	+1.729%	626,121	+19.916%
2025-10-23	64.5000	67.8950	64.5000	67.6700	+5.372%	448,189	+21.989%
2025-10-22	66.7700	68.2300	62.0000	64.2200	-3.963%	746,798	+28.543%
2025-10-21	66.6400	67.2800	64.4700	66.8700	-0.358%	447,134	+23.448%
2025-10-20	65.5700	68.4600	64.7200	67.1100	+4.500%	679,321	+23.007%
2025-10-17	64.1300	65.0700	62.4910	64.2200	+0.047%	1,161,090	+28.543%
2025-10-16	63.9500	64.9500	62.9990	64.1900	+1.406%	667,349	+28.603%
2025-10-15	63.1400	64.6500	61.6400	63.3000	+0.047%	663,391	+30.411%
2025-10-14	61.1000	63.9600	60.4200	63.2700	+1.622%	451,055	+30.473%
2025-10-13	62.0700	63.1100	62.0400	62.2600	+2.722%	323,882	+32.589%
2025-10-10	62.0100	63.9481	60.3100	60.6100	-1.846%	594,919	+36.199%
2025-10-09	63.1800	63.4399	61.7000	61.7500	-2.878%	422,823	+33.684%
2025-10-08	62.0400	63.6500	61.6000	63.5800	+3.198%	425,166	+29.836%
2025-10-07	63.0300	63.9900	61.0000	61.6100	-1.957%	447,847	+33.988%
2025-10-06	62.9800	63.5500	61.5100	62.8400	+0.689%	527,946	+31.365%
2025-10-03	62.8700	63.4000	61.8300	62.4100	+0.596%	471,783	+32.270%
2025-10-02	64.2800	64.4300	60.8200	62.0400	-2.682%	739,630	+33.059%
2025-10-01	64.8300	65.9600	63.7000	63.7500	-2.805%	489,247	+29.490%
2025-09-30	65.9500	65.9500	64.6600	65.5900	+0.245%	436,984	+25.858%
2025-09-29	65.2000	65.5400	64.4000	65.4300	+1.175%	537,261	+26.165%
2025-09-26	65.0000	65.4199	64.0100	64.6700	+0.529%	315,490	+27.648%
2025-09-25	63.8600	64.7150	62.7500	64.3300	-0.695%	453,167	+28.323%
2025-09-24	66.9500	67.4100	64.3000	64.7800	-2.645%	532,116	+27.431%
2025-09-23	66.9800	68.0900	66.5000	66.5400	-0.404%	457,895	+24.061%
2025-09-22	65.0000	66.9900	64.0000	66.8100	+2.031%	489,140	+23.559%
2025-09-19	66.4600	66.7431	65.3600	65.4800	-1.117%	929,449	+26.069%
2025-09-18	63.6800	66.6550	63.5300	66.2200	+4.087%	1,055,630	+24.660%
2025-09-17	64.4600	65.0499	63.2700	63.6200	-0.407%	586,613	+29.755%
2025-09-16	64.4000	64.4500	63.2600	63.8800	-0.529%	352,644	+29.227%
2025-09-15	64.6400	65.6000	64.1000	64.2200	+0.407%	577,325	+28.543%
2025-09-12	62.3900	65.0000	62.0000	63.9600	+1.701%	618,009	+29.065%
2025-09-11	62.9100	63.4786	62.2600	62.8900	+0.688%	380,761	+31.261%
2025-09-10	61.6900	62.5100	61.1600	62.4600	+3.291%	395,849	+32.165%
2025-09-09	62.2000	62.6300	59.9400	60.4700	-2.200%	443,568	+36.514%
2025-09-08	63.4500	63.7600	61.7700	61.8300	-1.277%	665,302	+33.511%
2025-09-05	61.3500	62.6450	59.6700	62.6300	+2.672%	631,560	+31.806%
2025-09-04	59.4000	61.0000	59.0300	61.0000	+3.337%	504,658	+35.328%
2025-09-03	59.5400	59.9742	58.7300	59.0300	-0.169%	616,778	+39.844%
2025-09-02	57.3500	59.1900	56.6201	59.1300	+0.322%	530,499	+39.608%
2025-08-29	59.7900	59.7900	58.1700	58.9400	-1.652%	424,059	+40.058%
2025-08-28	59.1800	60.4100	58.9900	59.9300	+1.939%	695,573	+37.744%
2025-08-27	58.0100	58.8600	57.9000	58.7900	-0.339%	328,188	+40.415%
2025-08-26	58.6400	59.3181	58.2400	58.9900	+0.803%	559,662	+39.939%
2025-08-25	58.5400	61.0000	58.4800	58.5200	+0.154%	807,430	+41.063%
2025-08-22	57.0100	59.3000	56.8300	58.4300	+2.473%	611,980	+41.280%
2025-08-21	56.0200	57.2650	55.7850	57.0200	+1.840%	497,041	+44.774%
2025-08-20	56.0300	56.2425	53.8300	55.9900	-0.054%	716,746	+47.437%
2025-08-19	57.0300	57.3400	55.4500	56.0200	-2.472%	524,182	+47.358%
2025-08-18	57.0000	57.7500	56.8200	57.4400	+1.216%	456,179	+43.715%
2025-08-15	57.1100	57.1600	55.1700	56.7500	-0.873%	547,275	+45.463%
2025-08-14	57.3300	57.7600	56.4300	57.2500	-0.866%	535,742	+44.192%
2025-08-13	59.2500	59.8500	56.6000	57.7500	-1.736%	785,495	+42.944%
2025-08-12	57.4900	59.2400	56.8300	58.7700	+3.834%	942,721	+40.463%
2025-08-11	57.3000	58.8585	56.3100	56.6000	+0.337%	1,163,174	+45.848%
2025-08-08	56.2000	57.9200	54.8400	56.4100	+2.433%	1,116,960	+46.339%
2025-08-07	63.8700	63.9600	54.7800	55.0700	+16.476%	2,656,831	+49.900%
2025-08-06	47.3200	47.5000	46.5100	47.2800	-0.797%	613,674	+74.598%
2025-08-05	47.4000	48.2556	46.3450	47.6600	+3.205%	571,124	+73.206%
2025-08-04	46.2000	47.0700	45.5600	46.1800	+1.161%	568,161	+78.757%
2025-08-01	46.4200	46.4200	43.5200	45.6500	-5.192%	695,259	+80.832%
2025-07-31	47.3900	48.7150	47.0400	48.1500	+1.049%	676,608	+71.443%
2025-07-30	47.7200	47.8000	46.9200	47.6500	+1.577%	597,534	+73.242%
2025-07-29	48.3900	49.0400	46.7400	46.9100	-1.512%	640,531	+75.975%
2025-07-28	48.3500	48.4800	47.4300	47.6300	-0.584%	679,433	+73.315%
2025-07-25	48.6900	49.6900	47.8650	47.9100	-0.787%	521,039	+72.302%
2025-07-24	49.2300	49.2556	48.2000	48.2900	-1.790%	492,188	+70.946%
2025-07-23	48.9400	49.9294	48.3500	49.1700	+1.361%	430,038	+67.887%
2025-07-22	48.5000	48.9500	46.8400	48.5100	-0.939%	485,164	+70.171%
2025-07-21	50.3100	50.3100	48.3100	48.9700	-2.216%	706,205	+68.573%
2025-07-18	51.0000	51.9800	49.9400	50.0800	-1.592%	723,613	+64.836%
2025-07-17	50.7600	51.6700	50.5324	50.8900	+0.236%	968,286	+62.213%
2025-07-16	49.2900	51.0100	48.8010	50.7700	+3.973%	850,300	+62.596%
2025-07-15	49.6300	49.8200	48.4400	48.8300	-1.373%	657,591	+69.056%
2025-07-14	48.4700	49.6200	48.2700	49.5100	+1.082%	635,502	+66.734%
2025-07-11	47.9300	49.1400	47.6100	48.9800	+1.914%	585,863	+68.538%
2025-07-10	48.0300	48.6500	47.1700	48.0600	+1.286%	607,975	+71.764%
2025-07-09	47.9800	48.0000	46.8800	47.4500	+0.636%	494,059	+73.973%
2025-07-08	47.8600	48.0000	46.4500	47.1500	-1.750%	800,966	+75.080%
2025-07-07	48.0100	48.7100	47.2500	47.9900	-0.394%	574,993	+72.015%
2025-07-03	47.6800	48.7900	47.4000	48.1800	+1.517%	345,886	+71.337%
2025-07-02	46.4300	47.6900	45.9650	47.4600	+2.373%	1,083,169	+73.936%
2025-07-01	46.6700	46.9700	45.2731	46.3600	-0.898%	923,352	+78.063%
2025-06-30	46.9700	47.7599	46.1500	46.7800	-0.149%	841,136	+76.464%
2025-06-27	45.9000	47.3750	44.9800	46.8500	+2.092%	1,280,121	+76.201%
2025-06-26	45.2300	46.0000	44.3200	45.8900	+4.106%	1,389,670	+79.887%
2025-06-25	44.6800	44.7750	43.5300	44.0800	-1.011%	567,648	+87.273%
2025-06-24	43.9300	44.7212	43.1800	44.5300	+2.841%	533,063	+85.381%
2025-06-23	42.2000	43.4300	41.9950	43.3000	+1.978%	709,607	+90.647%
2025-06-20	42.4900	42.6300	41.1600	42.4600	+1.143%	787,211	+94.418%
2025-06-18	41.8700	42.8250	41.3800	41.9800	+0.215%	425,306	+96.641%
2025-06-17	42.1400	42.7900	41.7600	41.8900	-1.897%	837,736	+97.064%
2025-06-16	42.6000	43.9400	42.4500	42.7000	+1.473%	901,478	+93.326%
2025-06-13	41.8800	42.3950	41.3850	42.0800	-1.498%	549,363	+96.174%
2025-06-12	41.5800	42.7800	41.2500	42.7200	+2.225%	634,844	+93.235%
2025-06-11	40.6100	42.1900	40.4200	41.7900	+3.415%	1,027,976	+97.535%
2025-06-10	40.6100	40.8804	39.4400	40.4100	-0.370%	676,770	+104.281%
2025-06-09	41.1000	41.1000	39.6500	40.5600	-0.074%	582,598	+103.526%
2025-06-06	39.3200	40.7300	38.6350	40.5900	+4.371%	1,340,702	+103.375%
2025-06-05	38.7500	39.1500	38.1800	38.8900	+0.725%	594,410	+112.265%
2025-06-04	38.5900	39.3899	37.9901	38.6100	+0.416%	1,072,620	+113.805%
2025-06-03	37.7600	39.1500	37.1101	38.4500	+1.639%	852,721	+114.694%
2025-06-02	36.9000	37.8500	36.5017	37.8300	+2.576%	526,346	+118.213%
2025-05-30	36.9500	37.0300	36.2201	36.8800	-0.807%	476,552	+123.834%
2025-05-29	37.4200	37.7650	36.6150	37.1800	-0.721%	354,777	+122.028%
2025-05-28	36.8900	37.6700	36.4400	37.4500	+1.491%	862,915	+120.427%
2025-05-27	36.5000	37.1700	36.3100	36.9000	+3.015%	669,496	+123.713%
2025-05-23	34.8700	36.1700	34.8200	35.8200	+1.819%	452,066	+130.458%
2025-05-22	35.5100	35.5100	34.3182	35.1800	-1.124%	662,814	+134.650%
2025-05-21	36.2300	36.8600	35.4501	35.5800	-2.199%	488,656	+132.012%
2025-05-20	36.2200	36.8599	35.8250	36.3800	+0.581%	893,872	+126.910%
2025-05-19	35.9200	36.4900	35.4750	36.1700	-1.525%	788,610	+128.228%
2025-05-16	36.3200	37.0800	36.0450	36.7300	+1.045%	521,637	+124.748%
2025-05-15	35.8100	36.5300	35.4201	36.3500	+0.832%	626,583	+127.098%
2025-05-14	35.9800	36.9000	35.3800	36.0500	+0.614%	1,477,897	+128.988%
2025-05-13	35.0000	36.3700	34.8800	35.8300	+2.109%	742,164	+130.394%
2025-05-12	33.6400	35.3100	32.8229	35.0900	+7.276%	1,238,106	+135.252%
2025-05-09	30.2900	32.7400	29.7993	32.7100	+9.508%	1,157,910	+152.369%
2025-05-08	28.7800	30.2900	25.3600	29.8700	+26.407%	1,544,086	+176.364%
2025-05-07	23.4200	24.2500	22.9700	23.6300	+1.113%	871,261	+249.344%
2025-05-06	22.5500	23.5200	22.4400	23.3700	+2.680%	443,489	+253.231%
2025-05-05	22.7200	23.2400	22.6300	22.7600	-0.785%	293,692	+262.698%
2025-05-02	22.4500	23.3600	22.2000	22.9400	+4.178%	322,364	+259.852%
2025-05-01	21.8900	22.6482	21.4046	22.0200	+2.610%	424,160	+274.886%
2025-04-30	21.0300	21.5500	20.5050	21.4600	-1.424%	404,486	+284.669%
2025-04-29	21.1500	22.1300	20.8700	21.7700	+2.159%	438,125	+279.192%
2025-04-28	21.7200	22.1000	20.9050	21.3100	-2.605%	494,750	+287.377%
2025-04-25	20.9700	21.9500	20.8500	21.8800	+2.965%	425,531	+277.285%
2025-04-24	20.7000	21.5700	20.6000	21.2500	+3.760%	764,445	+288.471%
2025-04-23	21.0500	21.7400	20.4200	20.4800	+1.487%	574,609	+303.076%
2025-04-22	20.1700	20.7500	19.7500	20.1800	+1.971%	798,801	+309.068%
2025-04-21	20.9100	20.9100	18.3350	19.7900	-6.297%	1,312,846	+317.130%
2025-04-17	21.6300	21.8100	20.9700	21.1200	-2.897%	1,513,546	+290.862%
2025-04-16	21.1900	22.1000	21.0900	21.7500	+1.446%	743,570	+279.540%
2025-04-15	21.8500	22.4400	21.3000	21.4400	-1.696%	311,176	+285.028%
2025-04-14	21.4600	22.1700	20.8500	21.8100	+4.354%	936,017	+278.496%
2025-04-11	20.7200	21.0100	19.9000	20.9000	+0.577%	514,593	+294.976%
2025-04-10	21.2500	21.8000	20.1800	20.7800	-6.100%	430,127	+297.257%

document.getElementById("tFbqL1").onerror = function(){this.style.display='none';}; .dark-mode .JD1VWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD1VWZ{ color: #333333; background-color: white; border: 2px solid #333333; }TPCTutor Perini Corporationstock NYSE

TPC
Tutor Perini Corporation
stock NYSE