Tutor Perini Corporation (TPC) Historical Stock Data
25.65 ↑0.32 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPC is down -0.95% a day on average. There have been 10 days where Tutor Perini Corporation closed green and 20 days where TPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.80 | 25.65 | ↑$0.85 (3.43%) | 24.67 | 26.54 | 1.11M |
| 2024-12-19 | 25.14 | 25.33 | ↑$0.19 (0.76%) | 24.72 | 26.15 | 585.94K |
| 2024-12-18 | 26.69 | 24.57 | ↓$2.12 (-7.94%) | 24.34 | 26.91 | 558.71K |
| 2024-12-17 | 26.03 | 26.40 | ↑$0.37 (1.42%) | 25.16 | 26.61 | 477.83K |
| 2024-12-16 | 26.41 | 26.47 | ↑$0.06 (0.23%) | 26.25 | 27.41 | 361.54K |
| 2024-12-13 | 26.00 | 26.20 | ↑$0.20 (0.77%) | 25.65 | 26.50 | 279.79K |
| 2024-12-12 | 26.95 | 26.07 | ↓$0.88 (-3.27%) | 26.03 | 27.43 | 355.19K |
| 2024-12-11 | 26.92 | 27.18 | ↑$0.26 (0.97%) | 26.57 | 27.72 | 284.48K |
| 2024-12-10 | 26.90 | 26.26 | ↓$0.64 (-2.38%) | 26.12 | 27.17 | 396.40K |
| 2024-12-09 | 26.95 | 26.33 | ↓$0.62 (-2.30%) | 25.91 | 27.05 | 331.14K |
| 2024-12-06 | 27.26 | 26.78 | ↓$0.48 (-1.76%) | 26.53 | 27.59 | 318K |
| 2024-12-05 | 27.08 | 27.02 | ↓$0.06 (-0.22%) | 26.39 | 28.45 | 448.73K |
| 2024-12-04 | 27.57 | 27.08 | ↓$0.49 (-1.78%) | 27.01 | 28.28 | 322.47K |
| 2024-12-03 | 27.37 | 27.32 | ↓$0.05 (-0.18%) | 26.75 | 27.61 | 389.69K |
| 2024-12-02 | 27.18 | 27.15 | ↓$0.03 (-0.11%) | 26.97 | 28.13 | 349.46K |
| 2024-11-29 | 27.51 | 27.18 | ↓$0.33 (-1.20%) | 26.76 | 28.12 | 303.64K |
| 2024-11-27 | 28.61 | 27.25 | ↓$1.36 (-4.75%) | 27.16 | 28.61 | 253.91K |
| 2024-11-26 | 29.00 | 28.36 | ↓$0.64 (-2.21%) | 28.33 | 29.44 | 306.30K |
| 2024-11-25 | 28.79 | 29.20 | ↑$0.41 (1.42%) | 28.48 | 29.47 | 467.91K |
| 2024-11-22 | 28.75 | 28.52 | ↓$0.23 (-0.80%) | 28.16 | 28.88 | 352.23K |
| 2024-11-21 | 29.03 | 28.69 | ↓$0.34 (-1.17%) | 28.54 | 29.89 | 418.27K |
| 2024-11-20 | 29.70 | 28.82 | ↓$0.88 (-2.96%) | 28.30 | 29.70 | 507.08K |
| 2024-11-19 | 28.32 | 29.36 | ↑$1.04 (3.67%) | 28.32 | 30.54 | 487.15K |
| 2024-11-18 | 27.91 | 29.72 | ↑$1.81 (6.49%) | 27.57 | 29.95 | 518.92K |
| 2024-11-15 | 27.68 | 27.73 | ↑$0.05 (0.18%) | 26.94 | 28.14 | 318.49K |
| 2024-11-14 | 28.35 | 27.56 | ↓$0.79 (-2.79%) | 27.31 | 28.45 | 347.58K |
| 2024-11-13 | 28.97 | 28.20 | ↓$0.77 (-2.66%) | 27.94 | 29.90 | 0.92M |
| 2024-11-12 | 30.60 | 29.23 | ↓$1.37 (-4.48%) | 28.94 | 31.45 | 494.90K |
| 2024-11-11 | 30.73 | 30.64 | ↓$0.09 (-0.29%) | 29.63 | 32.55 | 589.75K |
| 2024-11-08 | 32.02 | 30.51 | ↓$1.51 (-4.72%) | 29.54 | 32.46 | 658.79K |
Create an account or log in to view more rows.
$TPC why is this not moving lol
$TPC the future is so bright .. I gotta wear shades..
$TPC hmm...
$TPC Shorts talk the talk but cant walk the walk
$TPC good place to average up
$TPC what happens?
$TPC I don't know shit
but I know I'm holdin till I at least triple up
$TPC Bearish..
$TPC why is this not moving lol
$TPC Don't like that...