Tutor Perini Corporation (TPC) Historical Stock Data
35.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPC is up 1.33% a day on average. There have been 22 days where Tutor Perini Corporation closed green and 8 days where TPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 33.64 | 35.09 | ↑$1.45 (4.31%) | 32.82 | 35.31 | 1.24M |
| 2025-05-09 | 30.29 | 32.71 | ↑$2.42 (7.99%) | 29.80 | 32.74 | 1.16M |
| 2025-05-08 | 28.78 | 29.87 | ↑$1.09 (3.79%) | 25.36 | 30.29 | 1.54M |
| 2025-05-07 | 23.42 | 23.63 | ↑$0.21 (0.90%) | 22.97 | 24.25 | 871.16K |
| 2025-05-06 | 22.55 | 23.37 | ↑$0.82 (3.64%) | 22.44 | 23.52 | 443.49K |
| 2025-05-05 | 22.72 | 22.76 | ↑$0.04 (0.18%) | 22.63 | 23.24 | 293.69K |
| 2025-05-02 | 22.45 | 22.94 | ↑$0.49 (2.18%) | 22.20 | 23.36 | 322.36K |
| 2025-05-01 | 21.89 | 22.02 | ↑$0.13 (0.59%) | 21.40 | 22.65 | 424.16K |
| 2025-04-30 | 21.03 | 21.46 | ↑$0.43 (2.04%) | 20.51 | 21.55 | 404.49K |
| 2025-04-29 | 21.15 | 21.77 | ↑$0.62 (2.93%) | 20.87 | 22.13 | 438.13K |
| 2025-04-28 | 21.72 | 21.31 | ↓$0.41 (-1.89%) | 20.91 | 22.10 | 494.75K |
| 2025-04-25 | 20.97 | 21.88 | ↑$0.91 (4.34%) | 20.93 | 21.95 | 425.53K |
| 2025-04-24 | 20.70 | 21.25 | ↑$0.55 (2.66%) | 20.60 | 21.57 | 764.45K |
| 2025-04-23 | 21.05 | 20.48 | ↓$0.57 (-2.71%) | 20.42 | 21.74 | 574.61K |
| 2025-04-22 | 20.17 | 20.18 | ↑$0.01 (0.05%) | 19.75 | 20.75 | 798.80K |
| 2025-04-21 | 20.91 | 19.79 | ↓$1.12 (-5.36%) | 18.34 | 20.91 | 1.31M |
| 2025-04-17 | 21.63 | 21.12 | ↓$0.51 (-2.36%) | 20.97 | 21.81 | 1.51M |
| 2025-04-16 | 21.19 | 21.75 | ↑$0.56 (2.64%) | 21.09 | 22.10 | 743.57K |
| 2025-04-15 | 21.85 | 21.44 | ↓$0.41 (-1.88%) | 21.30 | 22.44 | 311.18K |
| 2025-04-14 | 21.46 | 21.81 | ↑$0.35 (1.63%) | 20.85 | 22.17 | 0.94M |
| 2025-04-11 | 20.72 | 20.90 | ↑$0.18 (0.87%) | 19.90 | 21.01 | 514.59K |
| 2025-04-10 | 21.25 | 20.78 | ↓$0.47 (-2.21%) | 20.18 | 21.80 | 430.13K |
| 2025-04-09 | 19.50 | 22.13 | ↑$2.63 (13.49%) | 19.42 | 22.92 | 580.45K |
| 2025-04-08 | 21.29 | 19.63 | ↓$1.66 (-7.80%) | 19.35 | 21.38 | 476.20K |
| 2025-04-07 | 18.94 | 20.03 | ↑$1.09 (5.76%) | 18.94 | 21.69 | 0.95M |
| 2025-04-04 | 20.39 | 20.39 | ↑$0.00 (0.00%) | 18.77 | 20.87 | 792.68K |
| 2025-04-03 | 21.92 | 21.63 | ↓$0.29 (-1.32%) | 21.27 | 22.65 | 567.71K |
| 2025-04-02 | 22.67 | 23.49 | ↑$0.82 (3.62%) | 22.45 | 23.83 | 313.55K |
| 2025-04-01 | 23.06 | 23.18 | ↑$0.12 (0.52%) | 22.79 | 23.71 | 355.44K |
| 2025-03-31 | 22.88 | 23.18 | ↑$0.30 (1.31%) | 22.36 | 23.25 | 813.90K |
Create an account or log in to view more rows.
$TPC why spike ?
$TPC might get a sell off today
$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..