Tutor Perini Corporation (TPC) Historical Stock Data
66.02 ↓3.44 (-4.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPC is down -0.56% a day on average. There have been 11 days where Tutor Perini Corporation closed green and 19 days where TPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 68.96 | 66.02 | ↓$2.94 (-4.26%) | 65.61 | 69.37 | 592.39K |
| 2025-12-16 | 68.03 | 69.46 | ↑$1.43 (2.10%) | 67.92 | 69.85 | 336.62K |
| 2025-12-15 | 68.04 | 67.81 | ↓$0.23 (-0.34%) | 67.58 | 68.87 | 546.95K |
| 2025-12-12 | 70.42 | 67.34 | ↓$3.08 (-4.37%) | 65.89 | 70.49 | 820.37K |
| 2025-12-11 | 67.00 | 70.46 | ↑$3.46 (5.16%) | 65.58 | 70.77 | 593.05K |
| 2025-12-10 | 67.96 | 67.56 | ↓$0.40 (-0.59%) | 66.92 | 69.35 | 597.64K |
| 2025-12-09 | 68.60 | 68.59 | ↓$0.01 (-0.01%) | 68.14 | 69.25 | 178.24K |
| 2025-12-08 | 69.17 | 68.60 | ↓$0.57 (-0.82%) | 68.21 | 69.92 | 425.58K |
| 2025-12-05 | 68.68 | 67.82 | ↓$0.86 (-1.25%) | 67.07 | 68.68 | 493.01K |
| 2025-12-04 | 66.64 | 68.64 | ↑$2.00 (3.00%) | 66.64 | 69.35 | 367.52K |
| 2025-12-03 | 66.67 | 67.63 | ↑$0.96 (1.44%) | 64.65 | 67.93 | 435.24K |
| 2025-12-02 | 67.24 | 66.47 | ↓$0.77 (-1.15%) | 66.02 | 67.94 | 0.96M |
| 2025-12-01 | 66.97 | 66.43 | ↓$0.54 (-0.81%) | 65.84 | 67.57 | 350.75K |
| 2025-11-28 | 67.49 | 68.55 | ↑$1.06 (1.57%) | 67.13 | 68.74 | 245.33K |
| 2025-11-26 | 67.01 | 67.56 | ↑$0.55 (0.82%) | 66.17 | 68.25 | 497.40K |
| 2025-11-25 | 63.71 | 65.16 | ↑$1.45 (2.28%) | 62.96 | 65.46 | 483.24K |
| 2025-11-24 | 61.37 | 64.01 | ↑$2.64 (4.30%) | 60.94 | 64.46 | 483.64K |
| 2025-11-21 | 60.22 | 60.94 | ↑$0.72 (1.20%) | 58.11 | 61.46 | 521.98K |
| 2025-11-20 | 62.68 | 59.75 | ↓$2.93 (-4.67%) | 59.35 | 63.60 | 567.73K |
| 2025-11-19 | 60.56 | 60.11 | ↓$0.45 (-0.74%) | 60.10 | 62.00 | 447.09K |
| 2025-11-18 | 60.68 | 60.48 | ↓$0.20 (-0.33%) | 59.76 | 61.99 | 611.72K |
| 2025-11-17 | 59.56 | 58.76 | ↓$0.80 (-1.34%) | 57.90 | 60.38 | 420.49K |
| 2025-11-14 | 58.48 | 59.08 | ↑$0.60 (1.03%) | 58.48 | 61.11 | 447.05K |
| 2025-11-13 | 62.15 | 59.64 | ↓$2.51 (-4.04%) | 58.91 | 62.45 | 600.04K |
| 2025-11-12 | 62.65 | 62.28 | ↓$0.37 (-0.59%) | 62.23 | 64.40 | 441.31K |
| 2025-11-11 | 63.34 | 62.63 | ↓$0.71 (-1.12%) | 61.51 | 63.71 | 429.22K |
| 2025-11-10 | 64.46 | 63.97 | ↓$0.49 (-0.76%) | 62.70 | 65.20 | 596.71K |
| 2025-11-07 | 65.75 | 62.94 | ↓$2.81 (-4.27%) | 62.18 | 66.33 | 773K |
| 2025-11-06 | 75.97 | 67.40 | ↓$8.57 (-11.28%) | 65.84 | 77.00 | 1.04M |
| 2025-11-05 | 65.95 | 67.92 | ↑$1.97 (2.99%) | 65.95 | 68.89 | 644.74K |
Create an account or log in to view more rows.
$TPC the price is wrong
$TPC we’re fucked tomorrow boys
$TPC hold
$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