-
5 DAY PERFORMANCE
-9.76% -
1 MONTH PERFORMANCE
+18.98% -
3 MONTH PERFORMANCE
+8.86% -
6 MONTH PERFORMANCE
+85.98% -
YEAR-TO-DATE PERFORMANCE
+137.69% -
1 YEAR PERFORMANCE
+166.05%
Tutor Perini Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $22.48 | $21.59 (-3.96%) | $22.82 | $21.39 | 382,211 | $1.13 B |
| 09/05/2024 | $22.39 | $22.50 (0.49%) | $22.64 | $21.85 | 267,700 | $1.18 B |
| 09/04/2024 | $21.82 | $22.17 (1.6%) | $22.44 | $21.50 | 765,336 | $1.16 B |
| 09/03/2024 | $23.49 | $22.06 (-6.09%) | $23.62 | $21.92 | 540,409 | $1.15 B |
| 08/30/2024 | $23.47 | $23.97 (2.13%) | $23.98 | $23.12 | 273,361 | $1.25 B |
| 08/29/2024 | $23.49 | $23.18 (-1.32%) | $23.70 | $23.11 | 262,421 | $1.21 B |
| 08/28/2024 | $22.70 | $23.21 (2.25%) | $23.53 | $22.50 | 402,500 | $1.21 B |
| 08/27/2024 | $23.21 | $23.11 (-0.43%) | $23.44 | $22.85 | 222,600 | $1.21 B |
| 08/26/2024 | $23.07 | $23.30 (1%) | $23.57 | $22.73 | 279,039 | $1.22 B |
| 08/23/2024 | $21.65 | $22.80 (5.31%) | $23.24 | $21.65 | 365,009 | $1.19 B |
| 08/22/2024 | $21.59 | $21.38 (-0.97%) | $21.86 | $21.23 | 340,802 | $1.12 B |
| 08/21/2024 | $21.90 | $21.58 (-1.46%) | $21.90 | $21.25 | 251,825 | $1.13 B |
| 08/20/2024 | $21.96 | $21.75 (-0.96%) | $22.28 | $21.31 | 358,240 | $1.14 B |
| 08/19/2024 | $20.98 | $22.09 (5.29%) | $22.20 | $20.86 | 462,402 | $1.16 B |
| 08/16/2024 | $20.78 | $20.96 (0.87%) | $21.00 | $20.25 | 398,604 | $1.10 B |
| 08/15/2024 | $20.41 | $20.49 (0.39%) | $20.98 | $20.08 | 409,900 | $1.07 B |
| 08/14/2024 | $19.72 | $19.76 (0.2%) | $19.88 | $19.39 | 324,813 | $1.03 B |
| 08/13/2024 | $19.40 | $19.56 (0.82%) | $19.91 | $19.16 | 311,100 | $1.02 B |
| 08/12/2024 | $18.90 | $19.20 (1.59%) | $19.31 | $18.67 | 370,000 | $1.00 B |
| 08/09/2024 | $18.93 | $19.01 (0.42%) | $19.42 | $18.59 | 417,100 | $994.74 M |
| 08/08/2024 | $18.60 | $18.87 (1.45%) | $19.20 | $18.29 | 330,400 | $987.41 M |
| 08/07/2024 | $19.15 | $18.18 (-5.07%) | $19.27 | $18.09 | 358,200 | $951.30 M |
| 08/06/2024 | $18.40 | $18.79 (2.12%) | $19.60 | $17.90 | 818,900 | $983.22 M |
| 08/05/2024 | $15.39 | $18.35 (19.23%) | $18.59 | $15.30 | 1.33 M | $960.20 M |
| 08/02/2024 | $18.89 | $17.36 (-8.1%) | $18.91 | $14.50 | 2.11 M | $908.40 M |
| 08/01/2024 | $24.90 | $23.72 (-4.74%) | $25.18 | $23.07 | 633,203 | $1.24 B |
| 07/31/2024 | $24.67 | $24.89 (0.89%) | $25.80 | $24.23 | 615,334 | $1.30 B |
| 07/30/2024 | $25.27 | $24.14 (-4.47%) | $26.03 | $24.06 | 504,444 | $1.26 B |
| 07/29/2024 | $26.25 | $25.01 (-4.72%) | $26.69 | $24.90 | 473,438 | $1.31 B |
| 07/26/2024 | $25.62 | $26.07 (1.76%) | $26.29 | $25.20 | 377,643 | $1.36 B |
| 07/25/2024 | $25.29 | $24.98 (-1.23%) | $25.85 | $24.72 | 375,000 | $1.30 B |
| 07/24/2024 | $25.88 | $25.06 (-3.17%) | $26.88 | $25.03 | 626,112 | $1.31 B |
| 07/23/2024 | $24.76 | $26.38 (6.54%) | $26.64 | $24.52 | 755,069 | $1.37 B |
| 07/22/2024 | $23.96 | $24.63 (2.8%) | $24.88 | $23.70 | 443,577 | $1.28 B |
| 07/19/2024 | $23.94 | $23.73 (-0.88%) | $24.31 | $23.55 | 786,562 | $1.24 B |
| 07/18/2024 | $24.24 | $23.86 (-1.57%) | $24.78 | $23.09 | 492,861 | $1.24 B |
| 07/17/2024 | $24.41 | $23.91 (-2.05%) | $25.05 | $23.86 | 749,185 | $1.25 B |
| 07/16/2024 | $24.59 | $25.02 (1.75%) | $25.10 | $24.05 | 561,658 | $1.30 B |
| 07/15/2024 | $24.19 | $24.65 (1.9%) | $25.23 | $23.99 | 647,599 | $1.28 B |
| 07/12/2024 | $23.86 | $23.86 (0%) | $24.30 | $23.50 | 480,771 | $1.24 B |
| 07/11/2024 | $22.50 | $23.47 (4.31%) | $23.60 | $22.02 | 717,613 | $1.22 B |
| 07/10/2024 | $21.65 | $21.85 (0.92%) | $22.02 | $21.31 | 325,252 | $1.14 B |
| 07/09/2024 | $21.37 | $21.46 (0.42%) | $21.73 | $21.22 | 591,095 | $1.12 B |
| 07/08/2024 | $21.44 | $21.51 (0.33%) | $21.67 | $21.28 | 251,818 | $1.12 B |
| 07/05/2024 | $21.61 | $21.14 (-2.17%) | $21.76 | $20.99 | 303,757 | $1.10 B |
| 07/03/2024 | $21.41 | $21.79 (1.77%) | $21.83 | $21.34 | 347,572 | $1.14 B |
| 07/02/2024 | $21.15 | $21.29 (0.66%) | $21.30 | $20.87 | 525,480 | $1.11 B |
| 07/01/2024 | $21.85 | $21.06 (-3.62%) | $21.93 | $20.84 | 474,717 | $1.10 B |
| 06/28/2024 | $21.99 | $21.78 (-0.95%) | $22.83 | $21.69 | 1.20 M | $1.13 B |
| 06/27/2024 | $21.90 | $21.95 (0.23%) | $22.18 | $21.53 | 445,799 | $1.14 B |
| 06/26/2024 | $21.75 | $21.89 (0.64%) | $21.95 | $21.56 | 332,129 | $1.14 B |
| 06/25/2024 | $22.00 | $21.93 (-0.32%) | $22.15 | $21.52 | 340,522 | $1.14 B |
| 06/24/2024 | $21.74 | $21.89 (0.69%) | $22.08 | $21.60 | 330,130 | $1.14 B |
| 06/21/2024 | $21.74 | $21.68 (-0.28%) | $21.76 | $20.48 | 1.53 M | $1.13 B |
| 06/20/2024 | $21.81 | $22.06 (1.15%) | $22.24 | $21.44 | 428,682 | $1.15 B |
| 06/18/2024 | $21.19 | $21.73 (2.55%) | $21.79 | $20.90 | 503,490 | $1.13 B |
| 06/17/2024 | $20.72 | $21.22 (2.41%) | $21.23 | $20.49 | 538,074 | $1.11 B |
| 06/14/2024 | $20.22 | $20.72 (2.47%) | $21.53 | $20.22 | 933,187 | $1.08 B |
| 06/13/2024 | $19.74 | $19.20 (-2.74%) | $19.85 | $19.15 | 342,603 | $1.00 B |
| 06/12/2024 | $20.28 | $19.87 (-2.02%) | $20.40 | $19.82 | 382,510 | $1.04 B |
| 06/11/2024 | $19.49 | $19.50 (0.05%) | $20.00 | $19.29 | 458,433 | $1.02 B |
| 06/10/2024 | $19.51 | $19.66 (0.77%) | $19.99 | $19.30 | 615,569 | $1.02 B |
| 06/07/2024 | $20.46 | $19.87 (-2.88%) | $20.56 | $19.82 | 538,659 | $1.04 B |