TPC
Tutor Perini Corporation NYQ · TPC
$78.62
-0.27
(-0.34%)
Neutral · +0.25σ
Price alert —
Loading…
Sign in to get a one-time email the moment TPC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $76.10 | $79.45 | $75.10 | $78.62 | 0.6M |
| 2026-07-16 | $77.78 | $79.46 | $76.89 | $78.89 | 0.4M |
| 2026-07-15 | $77.73 | $79.63 | $76.42 | $79.29 | 0.4M |
| 2026-07-14 | $76.48 | $78.18 | $76.27 | $77.77 | 0.5M |
| 2026-07-13 | $74.19 | $75.42 | $74.16 | $74.74 | 0.3M |
| 2026-07-10 | $74.82 | $76.50 | $73.50 | $75.89 | 0.3M |
| 2026-07-09 | $77.63 | $77.63 | $74.62 | $74.98 | 0.6M |
| 2026-07-08 | $74.45 | $76.18 | $74.03 | $75.49 | 0.4M |
| 2026-07-07 | $78.14 | $78.14 | $73.35 | $74.87 | 0.7M |
| 2026-07-06 | $76.91 | $80.90 | $76.84 | $79.91 | 0.4M |
| 2026-07-02 | $79.50 | $80.58 | $75.63 | $76.75 | 0.5M |
| 2026-07-01 | $81.53 | $81.53 | $77.78 | $79.51 | 0.7M |
| 2026-06-30 | $81.60 | $84.00 | $81.06 | $82.97 | 0.5M |
| 2026-06-29 | $78.87 | $82.68 | $78.52 | $81.88 | 0.5M |
| 2026-06-26 | $80.36 | $80.70 | $78.19 | $79.53 | 2.3M |
| 2026-06-25 | $83.78 | $85.17 | $80.45 | $81.56 | 0.5M |
| 2026-06-24 | $81.27 | $85.72 | $81.27 | $82.36 | 0.6M |
| 2026-06-23 | $78.24 | $81.67 | $77.00 | $81.00 | 0.5M |
| 2026-06-22 | $78.18 | $81.61 | $78.09 | $81.50 | 0.7M |
| 2026-06-18 | $78.88 | $80.00 | $76.96 | $77.99 | 1.0M |
| 2026-06-17 | $77.39 | $79.11 | $77.25 | $77.89 | 0.3M |
| 2026-06-16 | $77.11 | $78.68 | $76.05 | $76.19 | 0.4M |
| 2026-06-15 | $77.01 | $77.90 | $75.64 | $76.55 | 0.5M |
| 2026-06-12 | $74.25 | $76.15 | $73.86 | $74.92 | 0.3M |
| 2026-06-11 | $70.08 | $73.70 | $69.70 | $73.61 | 0.6M |
| 2026-06-10 | $71.78 | $72.56 | $68.61 | $68.72 | 0.3M |
| 2026-06-09 | $72.98 | $74.48 | $69.69 | $71.48 | 0.4M |
| 2026-06-08 | $71.69 | $72.69 | $69.63 | $72.13 | 0.4M |
| 2026-06-05 | $71.81 | $72.09 | $70.00 | $70.53 | 0.4M |
| 2026-06-04 | $71.18 | $72.80 | $70.72 | $72.38 | 0.4M |
| 2026-06-03 | $74.30 | $74.69 | $71.90 | $72.26 | 0.4M |
| 2026-06-02 | $74.88 | $76.23 | $73.71 | $74.29 | 0.5M |
| 2026-06-01 | $70.33 | $74.54 | $70.00 | $74.26 | 1.0M |
| 2026-05-29 | $73.40 | $73.65 | $70.63 | $71.49 | 0.7M |
| 2026-05-28 | $73.83 | $74.10 | $72.15 | $73.27 | 0.6M |
| 2026-05-27 | $75.20 | $76.16 | $73.96 | $74.47 | 0.5M |
| 2026-05-26 | $74.50 | $76.16 | $73.60 | $74.67 | 0.4M |
| 2026-05-22 | $75.24 | $75.91 | $72.24 | $72.76 | 0.4M |
| 2026-05-21 | $75.22 | $77.13 | $74.86 | $74.88 | 0.5M |
| 2026-05-20 | $76.07 | $77.55 | $75.26 | $76.99 | 0.5M |
| 2026-05-19 | $74.03 | $75.32 | $72.61 | $74.91 | 0.5M |
| 2026-05-18 | $79.21 | $79.21 | $75.01 | $75.43 | 0.4M |
| 2026-05-15 | $80.19 | $81.06 | $78.83 | $79.49 | 0.4M |
| 2026-05-14 | $81.68 | $84.00 | $80.50 | $83.01 | 0.4M |
| 2026-05-13 | $84.00 | $84.00 | $79.83 | $80.64 | 0.4M |
| 2026-05-12 | $82.00 | $83.33 | $80.76 | $82.69 | 0.8M |
| 2026-05-11 | $82.84 | $83.94 | $82.00 | $82.79 | 0.7M |
| 2026-05-08 | $83.88 | $85.76 | $81.01 | $82.85 | 0.7M |
| 2026-05-07 | $85.00 | $85.45 | $77.87 | $81.96 | 1.4M |
| 2026-05-06 | $99.61 | $100.00 | $94.58 | $96.98 | 0.8M |
| 2026-05-05 | $94.44 | $99.40 | $93.51 | $97.31 | 0.7M |
| 2026-05-04 | $93.78 | $94.61 | $91.84 | $92.76 | 0.4M |
| 2026-05-01 | $92.80 | $94.50 | $90.99 | $93.68 | 0.4M |
| 2026-04-30 | $87.39 | $93.06 | $87.17 | $92.92 | 0.6M |
| 2026-04-29 | $86.92 | $87.35 | $84.96 | $86.04 | 0.4M |
| 2026-04-28 | $86.36 | $87.20 | $85.40 | $86.87 | 0.3M |
| 2026-04-27 | $87.16 | $88.17 | $85.41 | $87.50 | 0.4M |
| 2026-04-24 | $87.34 | $88.15 | $85.39 | $86.76 | 0.4M |
| 2026-04-23 | $84.60 | $86.55 | $84.17 | $86.48 | 0.3M |
| 2026-04-22 | $86.51 | $87.26 | $83.41 | $84.19 | 0.4M |
| 2026-04-21 | $85.00 | $86.63 | $84.24 | $85.11 | 0.3M |
| 2026-04-20 | $83.82 | $85.37 | $83.50 | $84.38 | 0.6M |
| 2026-04-17 | $85.69 | $86.61 | $83.20 | $84.22 | 0.6M |
| 2026-04-16 | $86.41 | $86.82 | $83.63 | $84.39 | 0.6M |
| 2026-04-15 | $85.22 | $86.37 | $84.03 | $86.25 | 0.4M |
| 2026-04-14 | $84.43 | $86.23 | $83.31 | $86.16 | 0.5M |
| 2026-04-13 | $82.55 | $84.31 | $82.40 | $83.80 | 0.5M |
| 2026-04-10 | $82.40 | $83.72 | $81.50 | $83.35 | 0.6M |
| 2026-04-09 | $80.53 | $82.50 | $80.53 | $81.50 | 0.3M |
| 2026-04-08 | $81.85 | $83.18 | $79.99 | $80.54 | 0.6M |
| 2026-04-07 | $77.10 | $77.35 | $75.42 | $77.31 | 0.4M |
| 2026-04-06 | $77.31 | $77.96 | $75.49 | $77.66 | 0.3M |
| 2026-04-02 | $76.26 | $79.37 | $75.20 | $77.30 | 0.3M |
| 2026-04-01 | $78.94 | $80.48 | $78.25 | $78.71 | 0.5M |
| 2026-03-31 | $74.76 | $77.66 | $73.63 | $77.19 | 0.7M |
| 2026-03-30 | $76.97 | $76.97 | $72.70 | $72.83 | 0.5M |
| 2026-03-27 | $75.83 | $77.11 | $75.17 | $76.15 | 0.4M |
| 2026-03-26 | $76.85 | $77.94 | $75.76 | $76.24 | 0.5M |
| 2026-03-25 | $76.45 | $78.95 | $76.01 | $78.37 | 0.7M |
| 2026-03-24 | $71.78 | $75.97 | $71.30 | $75.25 | 0.4M |
| 2026-03-23 | $71.46 | $74.34 | $70.68 | $72.44 | 0.4M |
| 2026-03-20 | $72.12 | $72.39 | $68.06 | $69.34 | 1.2M |
| 2026-03-19 | $69.54 | $72.81 | $68.61 | $72.31 | 0.4M |
| 2026-03-18 | $71.33 | $72.80 | $70.40 | $71.21 | 0.4M |
| 2026-03-17 | $72.28 | $73.09 | $70.30 | $71.44 | 0.5M |
| 2026-03-16 | $69.83 | $71.81 | $69.26 | $71.31 | 0.6M |
| 2026-03-13 | $69.81 | $70.56 | $67.30 | $67.76 | 0.5M |
| 2026-03-12 | $68.40 | $69.39 | $66.77 | $69.20 | 0.5M |
| 2026-03-11 | $70.51 | $72.15 | $69.14 | $69.83 | 0.6M |
| 2026-03-10 | $71.41 | $73.44 | $70.25 | $71.29 | 0.6M |
| 2026-03-09 | $72.42 | $73.23 | $68.84 | $72.04 | 0.9M |
| 2026-03-06 | $72.51 | $73.94 | $70.31 | $72.82 | 1.1M |
| 2026-03-05 | $72.12 | $72.80 | $69.77 | $71.12 | 0.7M |
| 2026-03-04 | $71.21 | $74.74 | $70.55 | $73.71 | 0.7M |
| 2026-03-03 | $70.79 | $71.78 | $68.53 | $69.95 | 1.0M |
| 2026-03-02 | $74.23 | $74.83 | $71.16 | $73.57 | 1.0M |
| 2026-02-27 | $79.21 | $85.40 | $70.27 | $75.37 | 3.0M |
| 2026-02-26 | $86.51 | $89.51 | $84.03 | $89.38 | 1.2M |
| 2026-02-25 | $87.43 | $87.97 | $84.75 | $86.10 | 0.6M |
| 2026-02-24 | $83.67 | $86.58 | $83.28 | $85.87 | 0.3M |
| 2026-02-23 | $86.42 | $87.25 | $83.80 | $84.99 | 0.4M |
| 2026-02-20 | $85.00 | $87.43 | $84.90 | $86.90 | 0.4M |
| 2026-02-19 | $81.38 | $84.99 | $80.00 | $84.90 | 0.4M |
| 2026-02-18 | $82.58 | $84.03 | $80.61 | $81.10 | 0.5M |
| 2026-02-17 | $81.82 | $83.88 | $80.20 | $82.24 | 0.3M |
| 2026-02-13 | $81.83 | $84.25 | $80.20 | $82.74 | 0.4M |
| 2026-02-12 | $86.12 | $87.72 | $81.53 | $81.73 | 0.6M |
| 2026-02-11 | $87.79 | $89.40 | $84.76 | $85.07 | 0.6M |
| 2026-02-10 | $84.07 | $86.94 | $83.01 | $86.00 | 0.7M |
| 2026-02-09 | $83.53 | $86.71 | $83.36 | $84.07 | 0.8M |
| 2026-02-06 | $81.70 | $84.65 | $81.00 | $83.48 | 0.7M |
| 2026-02-05 | $77.29 | $80.40 | $76.31 | $79.95 | 0.7M |
| 2026-02-04 | $82.41 | $82.70 | $75.63 | $78.83 | 1.0M |
| 2026-02-03 | $81.99 | $82.50 | $79.90 | $82.33 | 0.7M |
| 2026-02-02 | $78.16 | $81.15 | $78.16 | $80.11 | 0.6M |
| 2026-01-30 | $78.46 | $81.13 | $78.01 | $78.89 | 1.8M |
| 2026-01-29 | $80.00 | $81.65 | $78.16 | $79.86 | 0.8M |
| 2026-01-28 | $78.62 | $80.18 | $76.77 | $79.38 | 0.6M |
| 2026-01-27 | $77.76 | $78.60 | $76.82 | $78.53 | 0.4M |
| 2026-01-26 | $76.10 | $78.41 | $75.18 | $77.34 | 0.5M |
| 2026-01-23 | $76.69 | $77.62 | $74.94 | $76.01 | 0.5M |
| 2026-01-22 | $76.58 | $77.36 | $74.68 | $76.79 | 0.5M |
| 2026-01-21 | $75.09 | $76.60 | $73.14 | $75.27 | 0.4M |
| 2026-01-20 | $73.25 | $74.92 | $71.87 | $74.13 | 0.6M |