Tutor Perini Corporation Common Stock (NY:TPC)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	79.21	85.40	70.27	75.37	2,954,302	-14.01(-15.67%)
Feb 26, 2026	86.51	89.51	84.03	89.38	1,477,353	+3.28(+3.81%)
Feb 25, 2026	87.43	87.97	84.75	86.10	609,339	+0.23(+0.27%)
Feb 24, 2026	83.67	86.58	83.28	85.87	337,610	+0.88(+1.04%)
Feb 23, 2026	86.42	87.25	83.80	84.99	369,543	-1.91(-2.20%)
Feb 20, 2026	85.00	87.43	84.90	86.90	416,029	+2.00(+2.36%)
Feb 19, 2026	81.38	84.99	80.00	84.90	442,792	+3.80(+4.69%)
Feb 18, 2026	82.58	84.03	80.61	81.10	527,533	-1.14(-1.39%)
Feb 17, 2026	81.82	83.88	80.20	82.24	295,699	-0.50(-0.60%)
Feb 13, 2026	81.83	84.25	80.20	82.74	432,223	+1.01(+1.24%)
Feb 12, 2026	86.12	87.72	81.53	81.73	575,421	-3.34(-3.93%)
Feb 11, 2026	87.79	89.40	84.76	85.07	608,048	-0.93(-1.08%)
Feb 10, 2026	84.07	86.94	83.01	86.00	668,858	+1.93(+2.30%)
Feb 09, 2026	83.53	86.71	83.36	84.07	778,662	+0.59(+0.71%)
Feb 06, 2026	81.70	84.65	81.00	83.48	657,337	+3.53(+4.42%)
Feb 05, 2026	77.29	80.40	76.31	79.95	652,646	+1.12(+1.42%)
Feb 04, 2026	82.41	82.70	75.62	78.83	990,765	-3.50(-4.25%)
Feb 03, 2026	81.99	82.50	79.90	82.33	658,537	+2.22(+2.77%)
Feb 02, 2026	78.16	81.15	78.16	80.11	570,690	+1.22(+1.55%)
Jan 30, 2026	78.46	81.12	78.01	78.89	1,790,291	-0.97(-1.21%)
Jan 29, 2026	80.00	81.65	78.16	79.86	785,208	+0.48(+0.60%)
Jan 28, 2026	78.62	80.18	76.77	79.38	626,571	+0.85(+1.08%)
Jan 27, 2026	77.76	78.60	76.81	78.53	409,309	+1.19(+1.54%)
Jan 26, 2026	76.10	78.41	75.18	77.34	496,551	+1.33(+1.75%)
Jan 23, 2026	76.69	77.62	74.94	76.01	539,187	-0.78(-1.02%)
Jan 22, 2026	76.58	77.36	74.67	76.79	494,889	+1.52(+2.02%)
Jan 21, 2026	75.09	76.60	73.14	75.27	415,521	+1.14(+1.54%)
Jan 20, 2026	73.25	74.92	71.87	74.13	559,135	-0.96(-1.28%)
Jan 16, 2026	75.65	77.09	74.61	75.09	565,339	-0.08(-0.11%)
Jan 15, 2026	74.81	76.45	74.40	75.17	340,784	+1.28(+1.73%)
Jan 14, 2026	73.38	74.44	71.82	73.89	525,202	+0.35(+0.48%)
Jan 13, 2026	74.25	74.74	73.08	73.54	368,624	-0.71(-0.96%)
Jan 12, 2026	70.88	76.00	70.87	74.25	763,443	+3.72(+5.27%)
Jan 09, 2026	70.17	72.06	70.07	70.53	390,878	+0.36(+0.51%)
Jan 08, 2026	71.29	72.20	69.30	70.17	411,470	-0.92(-1.29%)
Jan 07, 2026	70.65	71.30	69.11	71.09	339,459	-0.05(-0.07%)
Jan 06, 2026	71.57	71.57	67.61	71.14	649,648	-0.65(-0.91%)
Jan 05, 2026	70.00	72.70	70.00	71.79	511,188	+2.44(+3.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.