Tutor Perini CorporationTPCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $78.16 | $81.15 | $78.16 | $80.11 | 570,550 |
| 1/30/2026 | $78.46 | $81.13 | $78.01 | $78.89 | 1.79M |
| 1/29/2026 | $80.00 | $81.65 | $78.16 | $79.86 | 785,308 |
| 1/28/2026 | $78.62 | $80.18 | $76.77 | $79.38 | 626,600 |
| 1/27/2026 | $77.76 | $78.60 | $76.82 | $78.53 | 409,315 |
| 1/26/2026 | $76.10 | $78.41 | $75.18 | $77.34 | 496,635 |
| 1/23/2026 | $76.69 | $77.62 | $74.94 | $76.01 | 539,200 |
| 1/22/2026 | $76.58 | $77.36 | $74.68 | $76.79 | 494,900 |
| 1/21/2026 | $75.09 | $76.60 | $73.14 | $75.27 | 415,521 |
| 1/20/2026 | $73.25 | $74.92 | $71.87 | $74.13 | 559,137 |
| 1/16/2026 | $75.65 | $77.09 | $74.61 | $75.09 | 565,339 |
| 1/15/2026 | $74.81 | $76.45 | $74.40 | $75.17 | 340,800 |
| 1/14/2026 | $73.38 | $74.44 | $71.82 | $73.89 | 525,228 |
| 1/13/2026 | $74.25 | $74.74 | $73.08 | $73.54 | 368,638 |
| 1/12/2026 | $70.88 | $76.00 | $70.87 | $74.25 | 763,918 |
| 1/9/2026 | $70.17 | $72.06 | $70.07 | $70.53 | 390,900 |
| 1/8/2026 | $71.29 | $72.20 | $69.30 | $70.17 | 411,500 |
| 1/7/2026 | $70.65 | $71.30 | $69.11 | $71.09 | 339,500 |
| 1/6/2026 | $71.57 | $71.57 | $67.61 | $71.14 | 649,729 |
| 1/5/2026 | $70.00 | $72.71 | $70.00 | $71.79 | 511,200 |
| 1/2/2026 | $67.91 | $70.29 | $67.76 | $69.35 | 289,000 |
| 12/31/2025 | $67.98 | $68.18 | $66.77 | $67.02 | 356,600 |
| 12/30/2025 | $68.85 | $69.14 | $67.88 | $67.92 | 192,334 |
| 12/29/2025 | $68.30 | $69.14 | $67.22 | $68.66 | 367,721 |
| 12/26/2025 | $69.00 | $69.77 | $68.33 | $69.06 | 258,303 |
| 12/24/2025 | $68.64 | $69.47 | $68.03 | $68.93 | 187,117 |
| 12/23/2025 | $69.27 | $69.73 | $67.95 | $68.65 | 544,103 |
| 12/22/2025 | $69.90 | $71.64 | $68.26 | $69.57 | 619,296 |
| 12/19/2025 | $67.43 | $70.63 | $67.43 | $69.99 | 767,416 |
| 12/18/2025 | $67.92 | $68.31 | $67.05 | $67.56 | 322,105 |
| 12/17/2025 | $68.96 | $69.37 | $65.61 | $66.02 | 592,400 |
| 12/16/2025 | $68.03 | $69.85 | $67.92 | $69.46 | 336,623 |
| 12/15/2025 | $68.04 | $68.87 | $67.58 | $67.81 | 547,004 |
| 12/12/2025 | $70.42 | $70.49 | $65.89 | $67.34 | 820,400 |
| 12/11/2025 | $67.00 | $70.77 | $65.58 | $70.46 | 593,100 |
| 12/10/2025 | $67.96 | $69.35 | $66.92 | $67.56 | 597,640 |
| 12/9/2025 | $68.60 | $69.25 | $68.07 | $68.59 | 345,331 |
| 12/8/2025 | $69.17 | $69.92 | $68.21 | $68.60 | 425,580 |
| 12/5/2025 | $68.68 | $68.68 | $67.07 | $67.82 | 493,006 |
| 12/4/2025 | $66.64 | $69.35 | $66.64 | $68.64 | 367,524 |
| 12/3/2025 | $66.67 | $67.93 | $64.65 | $67.63 | 435,241 |
| 12/2/2025 | $67.24 | $67.94 | $66.02 | $66.47 | 957,500 |
| 12/1/2025 | $66.97 | $67.57 | $65.84 | $66.43 | 350,851 |
| 11/28/2025 | $67.49 | $68.74 | $67.13 | $68.55 | 245,325 |
| 11/26/2025 | $67.01 | $68.25 | $66.17 | $67.56 | 497,400 |
| 11/25/2025 | $63.71 | $65.46 | $62.96 | $65.16 | 485,912 |
| 11/24/2025 | $61.37 | $64.46 | $60.94 | $64.01 | 483,642 |
| 11/21/2025 | $60.22 | $61.46 | $58.11 | $60.94 | 522,000 |
| 11/20/2025 | $62.68 | $63.60 | $59.35 | $59.75 | 729,500 |
| 11/19/2025 | $60.56 | $62.00 | $60.10 | $60.11 | 447,100 |
| 11/18/2025 | $60.68 | $61.99 | $59.76 | $60.48 | 611,715 |
| 11/17/2025 | $59.56 | $60.38 | $57.90 | $58.76 | 420,500 |
| 11/14/2025 | $58.48 | $61.11 | $58.48 | $59.08 | 447,048 |
| 11/13/2025 | $62.15 | $62.45 | $58.91 | $59.64 | 600,039 |
| 11/12/2025 | $62.65 | $64.40 | $62.23 | $62.28 | 441,308 |
| 11/11/2025 | $63.34 | $63.71 | $61.51 | $62.63 | 429,229 |
| 11/10/2025 | $64.46 | $65.20 | $62.70 | $63.97 | 596,757 |
| 11/7/2025 | $65.75 | $66.33 | $62.18 | $62.94 | 773,011 |
| 11/6/2025 | $75.97 | $77.00 | $65.84 | $67.40 | 1.04M |
| 11/5/2025 | $65.95 | $68.89 | $65.95 | $67.92 | 644,800 |