Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Tutor Perini Corporation (TPC)
Tutor Perini Corporation (TPC) Historical

TPC Tutor Perini Corporation

23.91

-0.59 (-2.41%)

Jan 10 2025 - Closed

Delayed by 15 minutes

TPC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	23.91	-0.59	-2.41%	24.34	24.50	23.58	364,513
Jan 08 2025	24.50	0.01	0.04%	23.95	24.52	23.465	607,181
Jan 07 2025	24.49	-0.73	-2.89%	25.64	25.65	23.60	499,548
Jan 06 2025	25.22	0.44	1.78%	25.21	26.2364	25.12	366,603
Jan 03 2025	24.78	0.62	2.57%	24.34	24.925	24.28	257,459
Jan 02 2025	24.16	-0.04	-0.17%	24.48	24.88	23.84	381,992
Dec 31 2024	24.20	0.27	1.13%	24.21	24.63	23.73	748,171
Dec 30 2024	23.93	0.13	0.55%	23.39	24.26	22.98	368,357
Dec 27 2024	23.80	-0.68	-2.78%	24.20	24.315	23.25	301,287
Dec 26 2024	24.48	0.14	0.58%	24.38	24.73	23.84	279,988
Dec 24 2024	24.34	-0.69	-2.76%	25.03	25.03	24.01	246,885
Dec 23 2024	25.03	-0.62	-2.42%	25.61	25.825	24.845	253,807
Dec 20 2024	25.65	0.32	1.26%	24.80	26.54	24.67	1,105,025
Dec 19 2024	25.33	0.76	3.09%	25.14	26.15	24.72	585,937
Dec 18 2024	24.57	-1.83	-6.93%	26.69	26.91	24.335	552,400
Dec 17 2024	26.40	-0.07	-0.26%	26.03	26.61	25.16	477,831
Dec 16 2024	26.47	0.27	1.03%	26.41	27.41	26.25	361,535
Dec 13 2024	26.20	0.13	0.50%	26.00	26.50	25.65	279,784
Dec 12 2024	26.07	-1.11	-4.08%	26.95	27.43	26.03	355,092
Dec 11 2024	27.18	0.92	3.50%	26.92	27.72	26.565	284,376
Dec 10 2024	26.26	-0.07	-0.27%	26.90	27.1704	26.12	396,403
Dec 09 2024	26.33	-0.45	-1.68%	26.95	27.05	25.91	331,139
Dec 06 2024	26.78	-0.24	-0.89%	27.26	27.59	26.53	317,991
Dec 05 2024	27.02	-0.06	-0.22%	27.08	28.45	26.39	448,700
Dec 04 2024	27.08	-0.24	-0.88%	27.57	28.28	27.01	322,465
Dec 03 2024	27.32	0.17	0.63%	27.37	27.61	26.75	389,686
Dec 02 2024	27.15	-0.03	-0.11%	27.18	28.13	26.97	349,462
Nov 29 2024	27.18	-0.07	-0.26%	27.51	28.12	26.762	303,639
Nov 27 2024	27.25	-1.11	-3.91%	28.61	28.91	27.16	253,909
Nov 26 2024	28.36	-0.84	-2.88%	29.00	29.44	28.33	306,296
Nov 25 2024	29.20	0.68	2.38%	28.79	29.47	28.48	464,536
Nov 22 2024	28.52	-0.17	-0.59%	28.75	28.88	28.16	352,231
Nov 21 2024	28.69	-0.13	-0.45%	29.03	29.89	28.54	418,265
Nov 20 2024	28.82	-0.54	-1.84%	29.70	29.75	28.30	507,081
Nov 19 2024	29.36	-0.36	-1.21%	28.02	30.54	28.02	471,909
Nov 18 2024	29.72	1.99	7.18%	27.91	29.95	27.5686	518,924
Nov 15 2024	27.73	0.17	0.62%	27.68	28.14	26.94	318,488
Nov 14 2024	27.56	-0.64	-2.27%	28.35	28.4499	27.31	346,632
Nov 13 2024	28.20	-1.03	-3.52%	28.97	29.8999	27.935	920,198
Nov 12 2024	29.23	-1.41	-4.60%	30.60	31.45	28.94	494,800
Nov 11 2024	30.64	0.13	0.43%	30.73	32.55	29.63	589,747
Nov 08 2024	30.51	-2.73	-8.21%	33.24	33.24	29.54	658,735
Nov 07 2024	33.24	2.96	9.78%	30.07	34.55	28.43	834,825
Nov 06 2024	30.28	2.87	10.47%	30.18	30.61	29.27	829,079
Nov 05 2024	27.41	1.27	4.86%	26.41	27.88	26.41	304,361
Nov 04 2024	26.14	-0.17	-0.65%	26.29	27.12	26.09	346,976
Nov 01 2024	26.31	0.39	1.50%	26.33	27.3639	26.1201	404,804
Oct 31 2024	25.92	-0.62	-2.34%	26.22	26.60	25.5301	302,160
Oct 30 2024	26.54	-0.04	-0.15%	26.53	26.96	26.1903	235,751
Oct 29 2024	26.58	0.29	1.10%	26.55	26.81	25.8506	270,949
Oct 28 2024	26.29	0.32	1.23%	26.31	26.85	26.24	229,144
Oct 25 2024	25.97	-0.41	-1.55%	26.72	26.98	25.68	295,244
Oct 24 2024	26.38	-1.87	-6.62%	28.39	28.40	26.16	615,620
Oct 23 2024	28.25	-1.21	-4.11%	29.64	29.75	27.25	523,342
Oct 22 2024	29.46	-1.20	-3.91%	30.29	30.8589	29.45	619,966
Oct 21 2024	30.66	3.40	12.47%	26.75	30.985	26.14	1,385,891
Oct 18 2024	27.26	-0.31	-1.12%	27.50	27.598	26.61	312,828
Oct 17 2024	27.57	-0.26	-0.93%	27.83	28.00	27.51	218,833
Oct 16 2024	27.83	0.97	3.61%	27.31	28.10	27.04	231,352
Oct 15 2024	26.86	0.21	0.79%	26.65	27.18	26.16	196,956
Oct 14 2024	26.65	-0.08	-0.30%	26.75	26.98	26.4655	178,288

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions