Tutor Perini Corporation (TPC) Historical Stock Data
23.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPC is down -0.07% a day on average. There have been 16 days where Tutor Perini Corporation closed green and 14 days where TPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 24.18 | 23.52 | ↓$0.66 (-2.73%) | 23.48 | 24.66 | 377.55K |
| 2025-03-27 | 25.00 | 24.18 | ↓$0.82 (-3.28%) | 24.12 | 25.17 | 298.33K |
| 2025-03-26 | 25.71 | 25.05 | ↓$0.66 (-2.57%) | 24.87 | 26.34 | 380.25K |
| 2025-03-25 | 25.34 | 25.67 | ↑$0.33 (1.30%) | 25.06 | 26.11 | 427.36K |
| 2025-03-24 | 25.26 | 25.34 | ↑$0.08 (0.32%) | 24.82 | 25.86 | 378.32K |
| 2025-03-21 | 25.00 | 24.53 | ↓$0.47 (-1.88%) | 24.39 | 25.38 | 1.44M |
| 2025-03-20 | 25.07 | 25.57 | ↑$0.50 (1.99%) | 25.07 | 25.96 | 289.83K |
| 2025-03-19 | 24.75 | 25.72 | ↑$0.97 (3.92%) | 24.70 | 26.11 | 315.17K |
| 2025-03-18 | 25.42 | 25.14 | ↓$0.28 (-1.10%) | 24.90 | 25.72 | 360.24K |
| 2025-03-17 | 25.35 | 25.63 | ↑$0.28 (1.10%) | 25.33 | 26.05 | 292.09K |
| 2025-03-14 | 25.29 | 25.60 | ↑$0.31 (1.23%) | 24.89 | 25.72 | 276.89K |
| 2025-03-13 | 25.60 | 24.65 | ↓$0.95 (-3.71%) | 24.53 | 25.89 | 302.73K |
| 2025-03-12 | 25.71 | 25.46 | ↓$0.25 (-0.97%) | 25.23 | 26.60 | 530.68K |
| 2025-03-11 | 24.24 | 25.02 | ↑$0.78 (3.22%) | 24.24 | 25.72 | 731.39K |
| 2025-03-10 | 25.41 | 24.34 | ↓$1.07 (-4.21%) | 24.05 | 26.27 | 597.13K |
| 2025-03-07 | 26.07 | 26.58 | ↑$0.51 (1.96%) | 25.17 | 27.17 | 583.35K |
| 2025-03-06 | 26.94 | 26.25 | ↓$0.69 (-2.56%) | 26.12 | 27.49 | 613.68K |
| 2025-03-05 | 27.81 | 27.47 | ↓$0.34 (-1.22%) | 26.62 | 27.90 | 780.27K |
| 2025-03-04 | 27.26 | 27.53 | ↑$0.27 (0.99%) | 26.80 | 28.42 | 743.47K |
| 2025-03-03 | 29.04 | 27.96 | ↓$1.08 (-3.72%) | 27.58 | 29.35 | 1.04M |
| 2025-02-28 | 24.77 | 29.39 | ↑$4.62 (18.65%) | 24.02 | 30.04 | 1.87M |
| 2025-02-27 | 23.00 | 21.87 | ↓$1.13 (-4.91%) | 21.73 | 23.04 | 685.88K |
| 2025-02-26 | 23.07 | 23.14 | ↑$0.07 (0.30%) | 22.75 | 23.63 | 570.79K |
| 2025-02-25 | 21.81 | 22.64 | ↑$0.83 (3.81%) | 21.57 | 22.75 | 747.37K |
| 2025-02-24 | 22.46 | 21.51 | ↓$0.95 (-4.23%) | 21.46 | 22.46 | 815.36K |
| 2025-02-21 | 23.89 | 22.04 | ↓$1.85 (-7.74%) | 22.00 | 23.92 | 415.42K |
| 2025-02-20 | 23.23 | 23.28 | ↑$0.05 (0.22%) | 23.22 | 24.72 | 606.71K |
| 2025-02-19 | 22.69 | 23.14 | ↑$0.45 (1.98%) | 22.51 | 23.20 | 279.46K |
Create an account or log in to view more rows.
$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..
$TPC why is this not moving lol