Tutor Perini Corporation Common Stock (TPC)
23.97
-0.64 (-2.60%)
Tutor Perini Corp is a leading construction firm that specializes in various sectors including civil, building, and specialty contracting
The company is involved in a broad range of projects, from large-scale infrastructure developments such as highways, bridges, and airports to commercial and residential construction. Tutor Perini is known for its ability to deliver complex projects on time and within budget, leveraging its expertise in project management, engineering, and innovative construction techniques. Additionally, the company is committed to sustainability and safety in its operations, ensuring that it meets the needs of its clients while also contributing positively to the environment and communities it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 24.70 | 24.94 | 24.00 | 24.61 | 500,426 | 24.61 |
| 1/29/2025 | 24.31 | 24.82 | 24.01 | 24.29 | 483,164 | 24.29 |
| 1/28/2025 | 24.85 | 25.16 | 23.00 | 24.10 | 872,919 | 24.10 |
| 1/27/2025 | 25.32 | 25.33 | 23.71 | 24.30 | 1,380,075 | 24.30 |
| 1/24/2025 | 26.19 | 26.68 | 24.50 | 26.00 | 490,753 | 26.00 |
| 1/23/2025 | 26.82 | 27.50 | 26.58 | 26.66 | 567,965 | 26.66 |
| 1/22/2025 | 27.68 | 28.25 | 27.07 | 27.16 | 415,529 | 27.16 |
| 1/21/2025 | 25.80 | 27.47 | 25.62 | 27.41 | 726,093 | 27.41 |
| 1/17/2025 | 25.23 | 26.04 | 25.23 | 25.40 | 2,149,441 | 25.40 |
| 1/16/2025 | 24.74 | 25.22 | 24.48 | 24.57 | 455,722 | 24.57 |
| 1/15/2025 | 24.82 | 25.00 | 24.31 | 24.72 | 491,999 | 24.72 |
| 1/14/2025 | 24.32 | 24.70 | 23.94 | 24.31 | 539,829 | 24.31 |
| 1/13/2025 | 23.54 | 24.09 | 23.42 | 23.89 | 379,435 | 23.89 |
| 1/10/2025 | 24.34 | 24.34 | 23.58 | 23.91 | 364,513 | 23.91 |
| 1/08/2025 | 24.21 | 24.52 | 23.46 | 24.50 | 607,181 | 24.50 |
| 1/07/2025 | 25.31 | 25.65 | 23.60 | 24.49 | 499,548 | 24.49 |
| 1/06/2025 | 25.21 | 26.24 | 25.12 | 25.22 | 366,964 | 25.22 |
| 1/03/2025 | 24.34 | 24.93 | 24.28 | 24.78 | 257,459 | 24.78 |
| 1/02/2025 | 24.48 | 24.88 | 23.84 | 24.16 | 381,992 | 24.16 |
| 12/31/2024 | 23.93 | 0.00 | 24.20 | 24.20 | 0 | 24.20 |
| 12/30/2024 | 23.39 | 24.26 | 22.98 | 23.93 | 368,355 | 23.93 |
| 12/27/2024 | 24.20 | 24.32 | 23.25 | 23.80 | 301,287 | 23.80 |
| 12/26/2024 | 24.38 | 24.73 | 23.84 | 24.48 | 279,988 | 24.48 |
| 12/24/2024 | 25.03 | 25.03 | 24.01 | 24.34 | 246,885 | 24.34 |
| 12/23/2024 | 25.61 | 25.82 | 24.84 | 25.03 | 253,807 | 25.03 |
| 12/20/2024 | 24.80 | 26.54 | 24.67 | 25.65 | 1,105,025 | 25.65 |
| 12/19/2024 | 25.14 | 26.15 | 24.72 | 25.37 | 353,059 | 25.37 |
| 12/18/2024 | 26.69 | 26.91 | 24.34 | 24.57 | 558,698 | 24.57 |
| 12/17/2024 | 26.03 | 26.61 | 25.16 | 26.40 | 477,831 | 26.40 |
| 12/16/2024 | 26.41 | 27.41 | 26.25 | 26.47 | 361,353 | 26.47 |
| 12/13/2024 | 26.00 | 26.50 | 25.65 | 26.20 | 279,786 | 26.20 |
| 12/12/2024 | 26.95 | 27.43 | 26.03 | 26.07 | 355,092 | 26.07 |
| 12/11/2024 | 26.92 | 27.72 | 26.57 | 27.18 | 284,476 | 27.18 |
| 12/10/2024 | 26.90 | 27.17 | 26.12 | 26.26 | 396,403 | 26.26 |
| 12/09/2024 | 26.95 | 27.05 | 25.91 | 26.33 | 331,139 | 26.33 |
| 12/06/2024 | 27.26 | 27.59 | 26.53 | 26.78 | 318,001 | 26.78 |
| 12/05/2024 | 27.08 | 28.45 | 26.39 | 27.02 | 448,700 | 27.02 |
| 12/04/2024 | 27.57 | 28.28 | 27.01 | 27.08 | 322,465 | 27.08 |
| 12/03/2024 | 27.37 | 27.61 | 26.75 | 27.32 | 389,686 | 27.32 |
| 12/02/2024 | 27.18 | 28.13 | 26.97 | 27.15 | 349,462 | 27.15 |
| 11/29/2024 | 27.51 | 28.12 | 26.76 | 27.18 | 303,639 | 27.18 |
| 11/27/2024 | 28.61 | 28.61 | 27.16 | 27.25 | 254,009 | 27.25 |
| 11/26/2024 | 29.00 | 29.44 | 28.33 | 28.36 | 306,296 | 28.36 |
| 11/25/2024 | 28.79 | 29.47 | 28.48 | 29.20 | 467,905 | 29.20 |
| 11/22/2024 | 28.75 | 28.88 | 28.16 | 28.52 | 352,233 | 28.52 |
| 11/21/2024 | 29.03 | 29.89 | 28.54 | 28.69 | 418,265 | 28.69 |
| 11/20/2024 | 29.70 | 29.70 | 28.30 | 28.82 | 507,081 | 28.82 |
| 11/19/2024 | 28.32 | 30.54 | 28.32 | 29.36 | 471,909 | 29.36 |
| 11/18/2024 | 27.91 | 29.95 | 27.57 | 29.72 | 518,824 | 29.72 |
| 11/15/2024 | 27.68 | 28.14 | 26.94 | 27.73 | 318,488 | 27.73 |
| 11/14/2024 | 28.35 | 28.45 | 27.31 | 27.56 | 347,580 | 27.56 |
| 11/13/2024 | 28.97 | 29.90 | 27.93 | 28.20 | 920,198 | 28.20 |
| 11/12/2024 | 30.60 | 31.45 | 28.94 | 29.23 | 494,800 | 29.23 |
| 11/11/2024 | 30.73 | 32.55 | 29.63 | 30.64 | 589,747 | 30.64 |
| 11/08/2024 | 32.02 | 32.45 | 29.54 | 30.51 | 658,792 | 30.51 |
| 11/07/2024 | 30.07 | 34.55 | 28.43 | 33.24 | 834,825 | 33.24 |
| 11/06/2024 | 29.96 | 30.61 | 29.27 | 30.28 | 829,311 | 30.28 |
| 11/05/2024 | 26.41 | 27.88 | 26.41 | 27.41 | 304,361 | 27.41 |
| 11/04/2024 | 26.29 | 27.12 | 26.09 | 26.14 | 346,976 | 26.14 |
| 11/01/2024 | 26.33 | 27.36 | 26.12 | 26.31 | 404,804 | 26.31 |