Dark

TPC
Tutor Perini Corporation
stock NYSE

Market Open

Jul 1, 2026 2:29:40 PM EDT

77.99USD-6.002%(-4.98)213,671

67.09Bid 89.27Ask 22.18Spread

Pre-market

Jul 1, 2026 9:00:30 AM EDT

81.96USD-1.217%(-1.01)252

After-hours

Jun 30, 2026 4:10:30 PM EDT

82.97USD+0.048%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	81.4500	81.4500	77.7900	77.9900	-6.002%	213,671	0.000%
2026-06-30	81.6000	84.0000	81.0600	82.9700	+1.331%	533,155	-6.002%
2026-06-29	78.8700	82.6800	78.5200	81.8800	+2.955%	539,922	-4.751%
2026-06-26	80.3600	80.7043	78.1900	79.5300	-2.489%	2,253,397	-1.936%
2026-06-25	83.7800	85.1700	80.4500	81.5600	-0.971%	469,994	-4.377%
2026-06-24	81.2700	85.7200	81.2700	82.3600	+1.679%	605,996	-5.306%
2026-06-23	78.2400	81.6700	77.0000	81.0000	-0.613%	526,433	-3.716%
2026-06-22	78.1800	81.6100	78.0900	81.5000	+4.501%	665,937	-4.307%
2026-06-18	78.8800	80.0000	76.9591	77.9900	+0.128%	971,608	0.000%
2026-06-17	77.3900	79.1075	77.2450	77.8900	+2.231%	348,083	+0.128%
2026-06-16	77.1100	78.6799	76.0500	76.1900	-0.470%	438,942	+2.363%
2026-06-15	77.0100	77.9000	75.6400	76.5500	+2.176%	464,972	+1.881%
2026-06-12	74.2500	76.1500	73.8601	74.9200	+1.780%	338,926	+4.098%
2026-06-11	70.0800	73.7000	69.7000	73.6100	+7.116%	578,418	+5.950%
2026-06-10	71.7800	72.5600	68.6050	68.7200	-3.861%	297,093	+13.490%
2026-06-09	72.9800	74.4800	69.6900	71.4800	-0.901%	391,169	+9.107%
2026-06-08	71.6900	72.6900	69.6300	72.1300	+2.269%	424,930	+8.124%
2026-06-05	71.8100	72.0850	70.0000	70.5300	-2.556%	407,344	+10.577%
2026-06-04	71.1800	72.8000	70.7200	72.3800	+0.166%	411,184	+7.751%
2026-06-03	74.3000	74.6900	71.9000	72.2600	-2.733%	351,316	+7.930%
2026-06-02	74.8800	76.2300	73.7101	74.2900	+0.040%	527,873	+4.980%
2026-06-01	70.3300	74.5400	70.0000	74.2600	+3.875%	966,373	+5.023%
2026-05-29	73.4000	73.6500	70.6300	71.4900	-2.429%	655,873	+9.092%
2026-05-28	73.8300	74.1000	72.1500	73.2700	-1.611%	634,208	+6.442%
2026-05-27	75.2000	76.1600	73.9600	74.4700	-0.268%	548,238	+4.727%
2026-05-26	74.5000	76.1600	73.6000	74.6700	+2.625%	411,459	+4.446%
2026-05-22	75.2400	75.9100	72.2400	72.7600	-2.831%	415,779	+7.188%
2026-05-21	75.2200	77.1300	74.8600	74.8800	-2.741%	489,149	+4.153%
2026-05-20	76.0700	77.5500	75.2610	76.9900	+2.777%	521,355	+1.299%
2026-05-19	74.0300	75.3150	72.6050	74.9100	-0.689%	498,661	+4.112%
2026-05-18	79.2100	79.2100	75.0100	75.4300	-5.108%	399,613	+3.394%
2026-05-15	80.1900	81.0600	78.8300	79.4900	-4.240%	404,960	-1.887%
2026-05-14	81.6800	84.0000	80.5000	83.0100	+2.939%	407,238	-6.047%
2026-05-13	84.0000	84.0000	79.8300	80.6400	-2.479%	424,480	-3.286%
2026-05-12	82.0000	83.3300	80.7600	82.6900	-0.121%	778,701	-5.684%
2026-05-11	82.8400	83.9350	82.0000	82.7900	-0.072%	744,194	-5.798%
2026-05-08	83.8800	85.7600	81.0100	82.8500	+1.086%	738,062	-5.866%
2026-05-07	85.0000	85.4452	77.8650	81.9600	-15.488%	1,402,725	-4.844%
2026-05-06	99.6100	100.0000	94.5801	96.9800	-0.339%	804,064	-19.581%
2026-05-05	94.4400	99.4000	93.5100	97.3100	+4.905%	698,245	-19.854%
2026-05-04	93.7800	94.6100	91.8365	92.7600	-0.982%	436,788	-15.923%
2026-05-01	92.8000	94.5000	90.9900	93.6800	+0.818%	387,336	-16.749%
2026-04-30	87.3900	93.0600	87.1700	92.9200	+7.996%	584,417	-16.068%
2026-04-29	86.9200	87.3500	84.9600	86.0400	-0.955%	397,234	-9.356%
2026-04-28	86.3600	87.2000	85.4000	86.8700	-0.720%	308,944	-10.222%
2026-04-27	87.1600	88.1700	85.4050	87.5000	+0.853%	387,572	-10.869%
2026-04-24	87.3400	88.1450	85.3900	86.7600	+0.324%	411,097	-10.108%
2026-04-23	84.6000	86.5500	84.1650	86.4800	+2.720%	285,037	-9.817%
2026-04-22	86.5100	87.2600	83.4093	84.1900	-1.081%	401,926	-7.364%
2026-04-21	85.0000	86.6300	84.2400	85.1100	+0.865%	339,950	-8.366%
2026-04-20	83.8200	85.3700	83.5000	84.3800	+0.190%	562,815	-7.573%
2026-04-17	85.6900	86.6100	83.1950	84.2200	-0.201%	573,244	-7.397%
2026-04-16	86.4100	86.8150	83.6261	84.3900	-2.157%	643,035	-7.584%
2026-04-15	85.2200	86.3700	84.0300	86.2500	+0.104%	411,469	-9.577%
2026-04-14	84.4300	86.2300	83.3100	86.1600	+2.816%	521,858	-9.482%
2026-04-13	82.5500	84.3050	82.4047	83.8000	+0.540%	461,898	-6.933%
2026-04-10	82.4000	83.7150	81.5000	83.3500	+2.270%	574,504	-6.431%
2026-04-09	80.5300	82.5040	80.5300	81.5000	+1.192%	253,857	-4.307%
2026-04-08	81.8500	83.1800	79.9900	80.5400	+4.178%	588,693	-3.166%
2026-04-07	77.1000	77.3500	75.4150	77.3100	-0.451%	431,352	+0.880%
2026-04-06	77.3100	77.9600	75.4907	77.6600	+0.466%	343,694	+0.425%
2026-04-02	76.2600	79.3700	75.2000	77.3000	-1.791%	335,074	+0.893%
2026-04-01	78.9400	80.4800	78.2450	78.7100	+1.969%	480,548	-0.915%
2026-03-31	74.7600	77.6600	73.6300	77.1900	+5.987%	662,970	+1.036%
2026-03-30	76.9700	76.9700	72.7000	72.8300	-4.360%	457,329	+7.085%
2026-03-27	75.8300	77.1100	75.1700	76.1500	-0.118%	396,060	+2.416%
2026-03-26	76.8500	77.9400	75.7600	76.2400	-2.718%	451,072	+2.295%
2026-03-25	76.4500	78.9500	76.0050	78.3700	+4.146%	678,318	-0.485%
2026-03-24	71.7800	75.9650	71.3000	75.2500	+3.879%	440,789	+3.641%
2026-03-23	71.4600	74.3399	70.6800	72.4400	+4.471%	385,953	+7.662%
2026-03-20	72.1200	72.3900	68.0600	69.3400	-4.107%	1,205,004	+12.475%
2026-03-19	69.5400	72.8100	68.6100	72.3100	+1.545%	433,659	+7.855%
2026-03-18	71.3300	72.8000	70.4000	71.2100	-0.322%	427,900	+9.521%
2026-03-17	72.2800	73.0900	70.3000	71.4400	+0.182%	502,135	+9.169%
2026-03-16	69.8300	71.8100	69.2600	71.3100	+5.239%	582,608	+9.368%
2026-03-13	69.8100	70.5600	67.3000	67.7600	-2.081%	478,466	+15.097%
2026-03-12	68.4000	69.3900	66.7700	69.2000	-0.902%	497,247	+12.702%
2026-03-11	70.5100	72.1500	69.1375	69.8300	-2.048%	601,222	+11.686%
2026-03-10	71.4100	73.4400	70.2500	71.2900	-1.041%	619,283	+9.398%
2026-03-09	72.4200	73.2300	68.8400	72.0400	-1.071%	931,027	+8.259%
2026-03-06	72.5100	73.9400	70.3100	72.8200	+2.390%	1,061,717	+7.100%
2026-03-05	72.1200	72.8000	69.7650	71.1200	-3.514%	714,128	+9.660%
2026-03-04	71.2100	74.7446	70.5501	73.7100	+5.375%	675,133	+5.807%
2026-03-03	70.7900	71.7799	68.5300	69.9500	-4.920%	963,416	+11.494%
2026-03-02	74.2293	74.8300	71.1601	73.5700	-2.388%	1,044,172	+6.008%
2026-02-27	79.2100	85.4000	70.2700	75.3700	-15.675%	2,954,302	+3.476%
2026-02-26	86.5100	89.5100	84.0301	89.3800	+3.810%	1,476,748	-12.743%
2026-02-25	87.4300	87.9700	84.7500	86.1000	+0.268%	609,480	-9.419%
2026-02-24	83.6700	86.5800	83.2800	85.8700	+1.035%	337,607	-9.177%
2026-02-23	86.4200	87.2500	83.8000	84.9900	-2.198%	369,558	-8.236%
2026-02-20	85.0000	87.4300	84.9000	86.9000	+2.356%	416,029	-10.253%
2026-02-19	81.3800	84.9900	80.0000	84.9000	+4.686%	442,792	-8.139%
2026-02-18	82.5800	84.0250	80.6100	81.1000	-1.386%	527,537	-3.835%
2026-02-17	81.8200	83.8800	80.2001	82.2400	-0.604%	295,699	-5.168%
2026-02-13	81.8300	84.2500	80.2000	82.7400	+1.236%	432,222	-5.741%
2026-02-12	86.1200	87.7169	81.5250	81.7300	-3.926%	575,631	-4.576%
2026-02-11	87.7900	89.4000	84.7600	85.0700	-1.081%	608,184	-8.323%
2026-02-10	84.0700	86.9400	83.0100	86.0000	+2.296%	668,958	-9.314%
2026-02-09	83.5300	86.7100	83.3575	84.0700	+0.707%	778,757	-7.232%
2026-02-06	81.7000	84.6500	81.0000	83.4800	+4.415%	657,337	-6.576%
2026-02-05	77.2900	80.4000	76.3133	79.9500	+1.421%	652,658	-2.452%
2026-02-04	82.4100	82.7000	75.6250	78.8300	-4.251%	990,836	-1.066%
2026-02-03	81.9900	82.5000	79.9000	82.3300	+2.771%	658,646	-5.271%
2026-02-02	78.1600	81.1500	78.1600	80.1100	+1.546%	570,718	-2.646%
2026-01-30	78.4600	81.1250	78.0100	78.8900	-1.215%	1,790,291	-1.141%
2026-01-29	80.0000	81.6500	78.1600	79.8600	+0.605%	785,308	-2.342%
2026-01-28	78.6200	80.1800	76.7689	79.3800	+1.082%	626,581	-1.751%
2026-01-27	77.7600	78.6000	76.8150	78.5300	+1.539%	409,315	-0.688%
2026-01-26	76.1000	78.4140	75.1801	77.3400	+1.750%	496,125	+0.840%
2026-01-23	76.6900	77.6200	74.9400	76.0100	-1.016%	539,187	+2.605%
2026-01-22	76.5800	77.3600	74.6750	76.7900	+2.019%	494,894	+1.563%
2026-01-21	75.0900	76.6000	73.1400	75.2700	+1.538%	415,521	+3.614%
2026-01-20	73.2500	74.9200	71.8709	74.1300	-1.278%	559,136	+5.207%
2026-01-16	75.6500	77.0900	74.6150	75.0900	-0.106%	565,339	+3.862%
2026-01-15	74.8100	76.4500	74.4000	75.1700	+1.732%	340,784	+3.751%
2026-01-14	73.3800	74.4350	71.8200	73.8900	+0.476%	525,228	+5.549%
2026-01-13	74.2500	74.7400	73.0850	73.5400	-0.956%	368,624	+6.051%
2026-01-12	70.8800	76.0000	70.8700	74.2500	+5.274%	763,918	+5.037%
2026-01-09	70.1700	72.0600	70.0700	70.5300	+0.513%	388,263	+10.577%
2026-01-08	71.2900	72.2000	69.3000	70.1700	-1.294%	411,470	+11.144%
2026-01-07	70.6500	71.3000	69.1100	71.0900	-0.070%	339,459	+9.706%
2026-01-06	71.5700	71.5700	67.6100	71.1400	-0.905%	649,729	+9.629%
2026-01-05	70.0000	72.7050	70.0000	71.7900	+3.518%	511,188	+8.636%
2026-01-02	67.9100	70.2900	67.7600	69.3500	+3.477%	288,959	+12.459%
2025-12-31	67.9800	68.1800	66.7700	67.0200	-1.325%	356,539	+16.368%
2025-12-30	68.8500	69.1400	67.8800	67.9200	-1.078%	192,334	+14.826%
2025-12-29	68.3000	69.1401	67.2200	68.6600	-0.579%	367,721	+13.589%
2025-12-26	69.0000	69.7700	68.3337	69.0600	+0.189%	258,303	+12.931%
2025-12-24	68.6400	69.4700	68.0250	68.9300	+0.408%	187,117	+13.144%
2025-12-23	69.2700	69.7300	67.9500	68.6500	-1.322%	544,103	+13.605%
2025-12-22	69.9000	71.6400	68.2600	69.5700	-0.600%	619,296	+12.103%
2025-12-19	67.4300	70.6300	67.4300	69.9900	+3.597%	767,416	+11.430%
2025-12-18	67.9200	68.3100	67.0500	67.5600	+2.333%	322,105	+15.438%
2025-12-17	68.9600	69.3700	65.6050	66.0200	-4.952%	592,385	+18.131%
2025-12-16	68.0300	69.8500	67.9200	69.4600	+2.433%	336,623	+12.280%
2025-12-15	68.0400	68.8700	67.5800	67.8100	+0.698%	547,004	+15.013%
2025-12-12	70.4200	70.4900	65.8900	67.3400	-4.428%	820,365	+15.815%
2025-12-11	67.0000	70.7700	65.5800	70.4600	+4.292%	593,052	+10.687%
2025-12-10	67.9600	69.3500	66.9200	67.5600	-1.502%	597,640	+15.438%
2025-12-09	68.6000	69.2500	68.0700	68.5900	-0.015%	345,331	+13.705%
2025-12-08	69.1700	69.9200	68.2100	68.6000	+1.150%	425,580	+13.688%
2025-12-05	68.6800	68.6800	67.0650	67.8200	-1.195%	493,006	+14.996%
2025-12-04	66.6400	69.3500	66.6400	68.6400	+1.493%	367,524	+13.622%
2025-12-03	66.6700	67.9307	64.6500	67.6300	+1.745%	435,241	+15.319%
2025-12-02	67.2400	67.9400	66.0200	66.4700	+0.060%	957,455	+17.331%
2025-12-01	66.9700	67.5700	65.8400	66.4300	-3.093%	350,851	+17.402%
2025-11-28	67.4900	68.7400	67.1300	68.5500	+1.465%	245,325	+13.771%
2025-11-26	67.0100	68.2450	66.1674	67.5600	+3.683%	497,395	+15.438%
2025-11-25	63.7100	65.4600	62.9600	65.1600	+1.797%	485,912	+19.690%
2025-11-24	61.3700	64.4599	60.9401	64.0100	+5.038%	483,642	+21.840%
2025-11-21	60.2200	61.4600	58.1100	60.9400	+1.992%	521,975	+27.978%
2025-11-20	62.6800	63.6000	59.3500	59.7500	-0.599%	729,473	+30.527%
2025-11-19	60.5600	62.0000	60.1000	60.1100	-0.612%	447,089	+29.745%
2025-11-18	60.6800	61.9900	59.7600	60.4800	+2.927%	611,715	+28.952%
2025-11-17	59.5600	60.3800	57.9000	58.7600	-0.542%	420,486	+32.726%
2025-11-14	58.4800	61.1100	58.4800	59.0800	-0.939%	447,048	+32.007%
2025-11-13	62.1500	62.4500	58.9100	59.6400	-4.239%	600,039	+30.768%
2025-11-12	62.6500	64.4000	62.2300	62.2800	-0.559%	441,308	+25.225%
2025-11-11	63.3400	63.7100	61.5100	62.6300	-2.095%	429,229	+24.525%
2025-11-10	64.4600	65.2000	62.6985	63.9700	+1.636%	596,757	+21.917%
2025-11-07	65.7500	66.3300	62.1800	62.9400	-6.617%	773,011	+23.912%
2025-11-06	75.9700	77.0000	65.8400	67.4000	-0.766%	1,040,286	+15.712%
2025-11-05	65.9500	68.8900	65.9500	67.9200	+3.348%	644,781	+14.826%
2025-11-04	66.1800	67.4400	63.7200	65.7200	-3.650%	421,366	+18.670%
2025-11-03	67.7600	68.5700	66.0000	68.2100	+1.262%	442,534	+14.338%
2025-10-31	67.5600	69.4400	66.2300	67.3600	-0.488%	392,277	+15.781%
2025-10-30	68.3900	70.0608	67.1200	67.6900	-2.380%	393,126	+15.216%
2025-10-29	68.3500	70.4500	68.1200	69.3400	+1.374%	487,415	+12.475%
2025-10-28	68.3300	69.4000	68.1050	68.4000	-0.466%	339,797	+14.020%
2025-10-27	69.6200	70.0350	68.2200	68.7200	-0.174%	371,912	+13.490%
2025-10-24	68.8900	71.0700	68.7200	68.8400	+1.729%	626,121	+13.292%
2025-10-23	64.5000	67.8950	64.5000	67.6700	+5.372%	448,189	+15.250%
2025-10-22	66.7700	68.2300	62.0000	64.2200	-3.963%	746,798	+21.442%
2025-10-21	66.6400	67.2800	64.4700	66.8700	-0.358%	447,134	+16.629%
2025-10-20	65.5700	68.4600	64.7200	67.1100	+4.500%	679,321	+16.212%
2025-10-17	64.1300	65.0700	62.4910	64.2200	+0.047%	1,161,090	+21.442%
2025-10-16	63.9500	64.9500	62.9990	64.1900	+1.406%	667,349	+21.499%
2025-10-15	63.1400	64.6500	61.6400	63.3000	+0.047%	663,391	+23.207%
2025-10-14	61.1000	63.9600	60.4200	63.2700	+1.622%	451,055	+23.265%
2025-10-13	62.0700	63.1100	62.0400	62.2600	+2.722%	323,882	+25.265%
2025-10-10	62.0100	63.9481	60.3100	60.6100	-1.846%	594,919	+28.675%
2025-10-09	63.1800	63.4399	61.7000	61.7500	-2.878%	422,823	+26.300%
2025-10-08	62.0400	63.6500	61.6000	63.5800	+3.198%	425,166	+22.664%
2025-10-07	63.0300	63.9900	61.0000	61.6100	-1.957%	447,847	+26.587%
2025-10-06	62.9800	63.5500	61.5100	62.8400	+0.689%	527,946	+24.109%
2025-10-03	62.8700	63.4000	61.8300	62.4100	+0.596%	471,783	+24.964%
2025-10-02	64.2800	64.4300	60.8200	62.0400	-2.682%	739,630	+25.709%
2025-10-01	64.8300	65.9600	63.7000	63.7500	-2.805%	489,247	+22.337%
2025-09-30	65.9500	65.9500	64.6600	65.5900	+0.245%	436,984	+18.905%
2025-09-29	65.2000	65.5400	64.4000	65.4300	+1.175%	537,261	+19.196%
2025-09-26	65.0000	65.4199	64.0100	64.6700	+0.529%	315,490	+20.597%
2025-09-25	63.8600	64.7150	62.7500	64.3300	-0.695%	453,167	+21.234%
2025-09-24	66.9500	67.4100	64.3000	64.7800	-2.645%	532,116	+20.392%
2025-09-23	66.9800	68.0900	66.5000	66.5400	-0.404%	457,895	+17.208%
2025-09-22	65.0000	66.9900	64.0000	66.8100	+2.031%	489,140	+16.734%
2025-09-19	66.4600	66.7431	65.3600	65.4800	-1.117%	929,449	+19.105%
2025-09-18	63.6800	66.6550	63.5300	66.2200	+4.087%	1,055,630	+17.774%
2025-09-17	64.4600	65.0499	63.2700	63.6200	-0.407%	586,613	+22.587%
2025-09-16	64.4000	64.4500	63.2600	63.8800	-0.529%	352,644	+22.088%
2025-09-15	64.6400	65.6000	64.1000	64.2200	+0.407%	577,325	+21.442%
2025-09-12	62.3900	65.0000	62.0000	63.9600	+1.701%	618,009	+21.936%
2025-09-11	62.9100	63.4786	62.2600	62.8900	+0.688%	380,761	+24.010%
2025-09-10	61.6900	62.5100	61.1600	62.4600	+3.291%	395,849	+24.864%
2025-09-09	62.2000	62.6300	59.9400	60.4700	-2.200%	443,568	+28.973%
2025-09-08	63.4500	63.7600	61.7700	61.8300	-1.277%	665,302	+26.136%
2025-09-05	61.3500	62.6450	59.6700	62.6300	+2.672%	631,560	+24.525%
2025-09-04	59.4000	61.0000	59.0300	61.0000	+3.337%	504,658	+27.852%
2025-09-03	59.5400	59.9742	58.7300	59.0300	-0.169%	616,778	+32.119%
2025-09-02	57.3500	59.1900	56.6201	59.1300	+0.322%	530,499	+31.896%
2025-08-29	59.7900	59.7900	58.1700	58.9400	-1.652%	424,059	+32.321%
2025-08-28	59.1800	60.4100	58.9900	59.9300	+1.939%	695,573	+30.135%
2025-08-27	58.0100	58.8600	57.9000	58.7900	-0.339%	328,188	+32.659%
2025-08-26	58.6400	59.3181	58.2400	58.9900	+0.803%	559,662	+32.209%
2025-08-25	58.5400	61.0000	58.4800	58.5200	+0.154%	807,430	+33.271%
2025-08-22	57.0100	59.3000	56.8300	58.4300	+2.473%	611,980	+33.476%
2025-08-21	56.0200	57.2650	55.7850	57.0200	+1.840%	497,041	+36.777%
2025-08-20	56.0300	56.2425	53.8300	55.9900	-0.054%	716,746	+39.293%
2025-08-19	57.0300	57.3400	55.4500	56.0200	-2.472%	524,182	+39.218%
2025-08-18	57.0000	57.7500	56.8200	57.4400	+1.216%	456,179	+35.776%
2025-08-15	57.1100	57.1600	55.1700	56.7500	-0.873%	547,275	+37.427%
2025-08-14	57.3300	57.7600	56.4300	57.2500	-0.866%	535,742	+36.227%
2025-08-13	59.2500	59.8500	56.6000	57.7500	-1.736%	785,495	+35.048%
2025-08-12	57.4900	59.2400	56.8300	58.7700	+3.834%	942,721	+32.704%
2025-08-11	57.3000	58.8585	56.3100	56.6000	+0.337%	1,163,174	+37.792%
2025-08-08	56.2000	57.9200	54.8400	56.4100	+2.433%	1,116,960	+38.256%
2025-08-07	63.8700	63.9600	54.7800	55.0700	+16.476%	2,656,831	+41.620%
2025-08-06	47.3200	47.5000	46.5100	47.2800	-0.797%	613,674	+64.953%
2025-08-05	47.4000	48.2556	46.3450	47.6600	+3.205%	571,124	+63.638%
2025-08-04	46.2000	47.0700	45.5600	46.1800	+1.161%	568,161	+68.883%
2025-08-01	46.4200	46.4200	43.5200	45.6500	-5.192%	695,259	+70.843%
2025-07-31	47.3900	48.7150	47.0400	48.1500	+1.049%	676,608	+61.973%
2025-07-30	47.7200	47.8000	46.9200	47.6500	+1.577%	597,534	+63.673%
2025-07-29	48.3900	49.0400	46.7400	46.9100	-1.512%	640,531	+66.255%
2025-07-28	48.3500	48.4800	47.4300	47.6300	-0.584%	679,433	+63.741%
2025-07-25	48.6900	49.6900	47.8650	47.9100	-0.787%	521,039	+62.784%
2025-07-24	49.2300	49.2556	48.2000	48.2900	-1.790%	492,188	+61.503%
2025-07-23	48.9400	49.9294	48.3500	49.1700	+1.361%	430,038	+58.613%
2025-07-22	48.5000	48.9500	46.8400	48.5100	-0.939%	485,164	+60.771%
2025-07-21	50.3100	50.3100	48.3100	48.9700	-2.216%	706,205	+59.261%
2025-07-18	51.0000	51.9800	49.9400	50.0800	-1.592%	723,613	+55.731%
2025-07-17	50.7600	51.6700	50.5324	50.8900	+0.236%	968,286	+53.252%
2025-07-16	49.2900	51.0100	48.8010	50.7700	+3.973%	850,300	+53.614%
2025-07-15	49.6300	49.8200	48.4400	48.8300	-1.373%	657,591	+59.717%
2025-07-14	48.4700	49.6200	48.2700	49.5100	+1.082%	635,502	+57.524%
2025-07-11	47.9300	49.1400	47.6100	48.9800	+1.914%	585,863	+59.228%
2025-07-10	48.0300	48.6500	47.1700	48.0600	+1.286%	607,975	+62.276%
2025-07-09	47.9800	48.0000	46.8800	47.4500	+0.636%	494,059	+64.362%
2025-07-08	47.8600	48.0000	46.4500	47.1500	-1.750%	800,966	+65.408%
2025-07-07	48.0100	48.7100	47.2500	47.9900	-0.394%	574,993	+62.513%
2025-07-03	47.6800	48.7900	47.4000	48.1800	+1.517%	345,886	+61.872%
2025-07-02	46.4300	47.6900	45.9650	47.4600	+2.373%	1,083,169	+64.328%
2025-07-01	46.6700	46.9700	45.2731	46.3600	-0.898%	923,352	+68.227%
2025-06-30	46.9700	47.7599	46.1500	46.7800	-0.149%	841,136	+66.717%
2025-06-27	45.9000	47.3750	44.9800	46.8500	+2.092%	1,280,121	+66.467%
2025-06-26	45.2300	46.0000	44.3200	45.8900	+4.106%	1,389,670	+69.950%
2025-06-25	44.6800	44.7750	43.5300	44.0800	-1.011%	567,648	+76.928%
2025-06-24	43.9300	44.7212	43.1800	44.5300	+2.841%	533,063	+75.140%
2025-06-23	42.2000	43.4300	41.9950	43.3000	+1.978%	709,607	+80.115%
2025-06-20	42.4900	42.6300	41.1600	42.4600	+1.143%	787,211	+83.679%
2025-06-18	41.8700	42.8250	41.3800	41.9800	+0.215%	425,306	+85.779%
2025-06-17	42.1400	42.7900	41.7600	41.8900	-1.897%	837,736	+86.178%
2025-06-16	42.6000	43.9400	42.4500	42.7000	+1.473%	901,478	+82.646%
2025-06-13	41.8800	42.3950	41.3850	42.0800	-1.498%	549,363	+85.337%
2025-06-12	41.5800	42.7800	41.2500	42.7200	+2.225%	634,844	+82.561%
2025-06-11	40.6100	42.1900	40.4200	41.7900	+3.415%	1,027,976	+86.624%
2025-06-10	40.6100	40.8804	39.4400	40.4100	-0.370%	676,770	+92.997%
2025-06-09	41.1000	41.1000	39.6500	40.5600	-0.074%	582,598	+92.283%
2025-06-06	39.3200	40.7300	38.6350	40.5900	+4.371%	1,340,702	+92.141%
2025-06-05	38.7500	39.1500	38.1800	38.8900	+0.725%	594,410	+100.540%
2025-06-04	38.5900	39.3899	37.9901	38.6100	+0.416%	1,072,620	+101.994%
2025-06-03	37.7600	39.1500	37.1101	38.4500	+1.639%	852,721	+102.835%
2025-06-02	36.9000	37.8500	36.5017	37.8300	+2.576%	526,346	+106.159%
2025-05-30	36.9500	37.0300	36.2201	36.8800	-0.807%	476,552	+111.470%
2025-05-29	37.4200	37.7650	36.6150	37.1800	-0.721%	354,777	+109.763%
2025-05-28	36.8900	37.6700	36.4400	37.4500	+1.491%	862,915	+108.251%
2025-05-27	36.5000	37.1700	36.3100	36.9000	+3.015%	669,496	+111.355%
2025-05-23	34.8700	36.1700	34.8200	35.8200	+1.819%	452,066	+117.728%
2025-05-22	35.5100	35.5100	34.3182	35.1800	-1.124%	662,814	+121.688%
2025-05-21	36.2300	36.8600	35.4501	35.5800	-2.199%	488,656	+119.196%
2025-05-20	36.2200	36.8599	35.8250	36.3800	+0.581%	893,872	+114.376%
2025-05-19	35.9200	36.4900	35.4750	36.1700	-1.525%	788,610	+115.621%
2025-05-16	36.3200	37.0800	36.0450	36.7300	+1.045%	521,637	+112.333%
2025-05-15	35.8100	36.5300	35.4201	36.3500	+0.832%	626,583	+114.553%
2025-05-14	35.9800	36.9000	35.3800	36.0500	+0.614%	1,477,897	+116.338%
2025-05-13	35.0000	36.3700	34.8800	35.8300	+2.109%	742,164	+117.667%
2025-05-12	33.6400	35.3100	32.8229	35.0900	+7.276%	1,238,106	+122.257%
2025-05-09	30.2900	32.7400	29.7993	32.7100	+9.508%	1,157,910	+138.429%
2025-05-08	28.7800	30.2900	25.3600	29.8700	+26.407%	1,544,086	+161.098%
2025-05-07	23.4200	24.2500	22.9700	23.6300	+1.113%	871,261	+230.047%
2025-05-06	22.5500	23.5200	22.4400	23.3700	+2.680%	443,489	+233.718%
2025-05-05	22.7200	23.2400	22.6300	22.7600	-0.785%	293,692	+242.663%
2025-05-02	22.4500	23.3600	22.2000	22.9400	+4.178%	322,364	+239.974%
2025-05-01	21.8900	22.6482	21.4046	22.0200	+2.610%	424,160	+254.178%
2025-04-30	21.0300	21.5500	20.5050	21.4600	-1.424%	404,486	+263.420%
2025-04-29	21.1500	22.1300	20.8700	21.7700	+2.159%	438,125	+258.245%
2025-04-28	21.7200	22.1000	20.9050	21.3100	-2.605%	494,750	+265.978%
2025-04-25	20.9700	21.9500	20.8500	21.8800	+2.965%	425,531	+256.444%
2025-04-24	20.7000	21.5700	20.6000	21.2500	+3.760%	764,445	+267.012%
2025-04-23	21.0500	21.7400	20.4200	20.4800	+1.487%	574,609	+280.811%
2025-04-22	20.1700	20.7500	19.7500	20.1800	+1.971%	798,801	+286.472%
2025-04-21	20.9100	20.9100	18.3350	19.7900	-6.297%	1,312,846	+294.088%
2025-04-17	21.6300	21.8100	20.9700	21.1200	-2.897%	1,513,546	+269.271%
2025-04-16	21.1900	22.1000	21.0900	21.7500	+1.446%	743,570	+258.575%
2025-04-15	21.8500	22.4400	21.3000	21.4400	-1.696%	311,176	+263.759%
2025-04-14	21.4600	22.1700	20.8500	21.8100	+4.354%	936,017	+257.588%
2025-04-11	20.7200	21.0100	19.9000	20.9000	+0.577%	514,593	+273.158%
2025-04-10	21.2500	21.8000	20.1800	20.7800	-6.100%	430,127	+275.313%
2025-04-09	19.5000	22.9200	19.4200	22.1300	+12.736%	580,452	+252.418%
2025-04-08	21.2900	21.3800	19.3450	19.6300	-1.997%	476,195	+297.300%
2025-04-07	18.9400	21.6900	18.9400	20.0300	-1.766%	953,672	+289.366%
2025-04-04	20.3900	20.8700	18.7700	20.3900	-5.733%	792,677	+282.491%
2025-04-03	21.9200	22.6500	21.2700	21.6300	-7.918%	567,714	+260.564%
2025-04-02	22.6700	23.8300	22.4500	23.4900	+1.337%	313,550	+232.014%
2025-04-01	23.0600	23.7050	22.7900	23.1800	0.000%	355,435	+236.454%
2025-03-31	22.8800	23.2500	22.3623	23.1800	-1.446%	813,904	+236.454%
2025-03-28	24.1800	24.6600	23.4800	23.5200	-2.730%	377,551	+231.590%
2025-03-27	25.0000	25.1700	24.1200	24.1800	-3.473%	298,331	+222.539%
2025-03-26	25.7100	26.3350	24.8700	25.0500	-2.415%	378,407	+211.337%
2025-03-25	25.3400	26.1100	25.0601	25.6700	+1.302%	416,625	+203.818%
2025-03-24	25.2600	25.8600	24.8200	25.3400	+3.302%	364,532	+207.774%
2025-03-21	25.0000	25.3800	24.3900	24.5300	-4.067%	1,397,096	+217.937%
2025-03-20	25.0700	25.9600	25.0700	25.5700	-0.583%	278,561	+205.006%
2025-03-19	24.7500	26.1100	24.7000	25.7200	+2.307%	300,790	+203.227%
2025-03-18	25.4200	25.7200	24.9000	25.1400	-1.912%	328,675	+210.223%
2025-03-17	25.3500	26.0500	25.3300	25.6300	+0.117%	285,456	+204.292%
2025-03-14	25.2900	25.7190	24.8850	25.6000	+3.854%	269,691	+204.648%
2025-03-13	25.6000	25.8900	24.5300	24.6500	-3.181%	291,412	+216.389%
2025-03-12	25.7100	26.6000	25.2300	25.4600	+1.759%	491,761	+206.324%
2025-03-11	24.2400	25.7200	24.2400	25.0200	+2.794%	497,337	+211.711%
2025-03-10	25.4100	26.2700	24.0450	24.3400	-8.427%	595,667	+220.419%
2025-03-07	26.0700	27.1650	25.1700	26.5800	+1.257%	579,292	+193.416%
2025-03-06	26.9400	27.4900	26.1200	26.2500	-4.441%	608,080	+197.105%
2025-03-05	27.8100	27.9000	26.6200	27.4700	-0.218%	766,966	+183.910%
2025-03-04	27.2600	28.4150	26.8000	27.5300	-1.538%	727,292	+183.291%
2025-03-03	29.0400	29.3500	27.5800	27.9600	-4.866%	1,023,718	+178.934%
2025-02-28	24.7700	30.0400	24.0200	29.3900	+34.385%	1,868,574	+165.362%
2025-02-27	23.0000	23.0400	21.7300	21.8700	-5.488%	666,999	+256.607%
2025-02-26	23.0700	23.6300	22.7500	23.1400	+2.208%	453,922	+237.035%
2025-02-25	21.8100	22.7500	21.5650	22.6400	+5.253%	597,506	+244.479%
2025-02-24	22.4600	22.4600	21.4600	21.5100	-2.405%	378,829	+262.576%
2025-02-21	23.8900	23.9200	22.0000	22.0400	-5.326%	405,589	+253.857%
2025-02-20	23.2300	24.7200	23.2200	23.2800	+0.605%	595,836	+235.009%
2025-02-19	22.6900	23.2000	22.5100	23.1400	+0.740%	259,809	+237.035%
2025-02-18	23.4500	23.7200	22.5460	22.9700	-3.039%	423,095	+239.530%
2025-02-14	23.3800	23.6900	23.0500	23.6900	+1.805%	361,777	+229.211%
2025-02-13	23.6900	23.8400	22.7800	23.2700	-0.852%	288,050	+235.153%
2025-02-12	23.4700	23.9000	23.2500	23.4700	-2.452%	327,530	+232.297%
2025-02-11	23.8100	24.1390	23.5100	24.0600	-0.207%	292,028	+224.148%
2025-02-10	24.3900	24.3900	23.7500	24.1100	-0.166%	335,058	+223.476%
2025-02-07	24.5400	24.6500	24.0000	24.1500	-1.227%	258,114	+222.940%
2025-02-06	23.8500	24.6600	23.4900	24.4500	+3.383%	234,134	+218.978%
2025-02-05	23.8600	24.4000	23.3000	23.6500	+0.810%	502,559	+229.767%
2025-02-04	22.9400	23.6800	22.5500	23.4600	+3.166%	518,954	+232.438%
2025-02-03	23.3500	24.1050	22.7200	22.7400	-5.604%	385,261	+242.964%
2025-01-31	24.8300	24.8300	23.3700	24.0900	-2.113%	1,986,963	+223.744%
2025-01-30	24.7000	24.9400	24.0000	24.6100	+1.317%	493,352	+216.904%
2025-01-29	24.3100	24.8250	24.0100	24.2900	+0.788%	474,253	+221.079%
2025-01-28	24.8500	25.1600	23.0000	24.1000	-0.823%	859,042	+223.610%
2025-01-27	25.3200	25.3300	23.7100	24.3000	-6.538%	926,388	+220.947%
2025-01-24	26.1900	26.6800	24.5000	26.0000	-2.476%	480,144	+199.962%
2025-01-23	26.8200	27.5000	26.5800	26.6600	-1.841%	444,899	+192.536%
2025-01-22	27.6800	28.2500	27.0697	27.1600	-0.912%	390,635	+187.150%
2025-01-21	25.7950	27.4700	25.6200	27.4100	+7.913%	717,612	+184.531%
2025-01-17	25.2300	26.0400	25.2300	25.4000	+3.378%	1,975,469	+207.047%
2025-01-16	24.7400	25.2200	24.4800	24.5700	-0.607%	441,647	+217.420%
2025-01-15	24.8200	25.0000	24.3100	24.7200	+1.687%	482,329	+215.494%
2025-01-14	24.3200	24.7000	23.9400	24.3100	+1.758%	401,560	+220.814%
2025-01-13	23.5400	24.0950	23.4200	23.8900	-0.084%	371,280	+226.455%
2025-01-10	24.3400	24.3400	23.5800	23.9100	-2.408%	340,263	+226.182%
2025-01-08	24.2100	24.5200	23.4650	24.5000	+0.041%	342,824	+218.327%

document.getElementById("TnqQT3").onerror = function(){this.style.display='none';}; .dark-mode .C039tN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C039tN{ color: #333333; background-color: white; border: 2px solid #333333; }TPCTutor Perini Corporationstock NYSE

TPC
Tutor Perini Corporation
stock NYSE