Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
71.12
-2.59 (-3.51%)
At close: Mar 5, 2026, 4:00 PM EST
73.20
+2.08 (2.92%)
Pre-market: Mar 6, 2026, 9:23 AM EST
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.12 | 72.80 | 69.77 | 71.12 | 71.12 | -3.51% | 693,962 |
| Mar 4, 2026 | 71.21 | 74.75 | 70.55 | 73.71 | 73.71 | 5.38% | 667,329 |
| Mar 3, 2026 | 70.79 | 71.78 | 68.53 | 69.95 | 69.95 | -4.92% | 952,511 |
| Mar 2, 2026 | 74.23 | 74.83 | 71.16 | 73.57 | 73.57 | -2.39% | 1,043,992 |
| Feb 27, 2026 | 79.21 | 85.40 | 70.27 | 75.37 | 75.37 | -15.67% | 2,947,171 |
| Feb 26, 2026 | 86.51 | 89.51 | 84.03 | 89.38 | 89.38 | 3.81% | 1,126,485 |
| Feb 25, 2026 | 87.43 | 87.97 | 84.75 | 86.10 | 86.10 | 0.27% | 603,704 |
| Feb 24, 2026 | 83.67 | 86.58 | 83.28 | 85.87 | 85.87 | 1.04% | 336,923 |
| Feb 23, 2026 | 86.42 | 87.25 | 83.80 | 84.99 | 84.99 | -2.20% | 367,351 |
| Feb 20, 2026 | 85.00 | 87.43 | 84.90 | 86.90 | 86.90 | 2.36% | 415,192 |
| Feb 19, 2026 | 81.38 | 84.99 | 80.00 | 84.90 | 84.90 | 4.69% | 427,358 |
| Feb 18, 2026 | 82.58 | 84.03 | 80.61 | 81.10 | 81.10 | -1.39% | 527,533 |
| Feb 17, 2026 | 81.82 | 83.88 | 80.20 | 82.24 | 82.24 | -0.60% | 295,664 |
| Feb 13, 2026 | 81.83 | 84.25 | 80.20 | 82.74 | 82.74 | 1.24% | 417,335 |
| Feb 12, 2026 | 86.12 | 87.72 | 81.53 | 81.73 | 81.73 | -3.93% | 575,521 |
| Feb 11, 2026 | 87.79 | 89.40 | 84.76 | 85.07 | 85.07 | -1.08% | 608,025 |
| Feb 10, 2026 | 84.07 | 86.94 | 83.01 | 86.00 | 86.00 | 2.30% | 668,842 |
| Feb 9, 2026 | 83.53 | 86.71 | 83.36 | 84.07 | 84.07 | 0.71% | 778,555 |
| Feb 6, 2026 | 81.70 | 84.65 | 81.00 | 83.48 | 83.48 | 4.42% | 657,327 |
| Feb 5, 2026 | 77.29 | 80.40 | 76.31 | 79.95 | 79.95 | 1.42% | 652,202 |
| Feb 4, 2026 | 82.41 | 82.70 | 75.63 | 78.83 | 78.83 | -4.25% | 868,290 |
| Feb 3, 2026 | 81.99 | 82.50 | 79.90 | 82.33 | 82.33 | 2.77% | 658,537 |
| Feb 2, 2026 | 78.16 | 81.15 | 78.16 | 80.11 | 80.11 | 1.55% | 570,521 |
| Jan 30, 2026 | 78.46 | 81.13 | 78.01 | 78.89 | 78.89 | -1.21% | 1,790,289 |
| Jan 29, 2026 | 80.00 | 81.65 | 78.16 | 79.86 | 79.86 | 0.60% | 784,428 |
| Jan 28, 2026 | 78.62 | 80.18 | 76.77 | 79.38 | 79.38 | 1.08% | 626,505 |
| Jan 27, 2026 | 77.76 | 78.60 | 76.82 | 78.53 | 78.53 | 1.54% | 409,157 |
| Jan 26, 2026 | 76.10 | 78.41 | 75.18 | 77.34 | 77.34 | 1.75% | 496,494 |
| Jan 23, 2026 | 76.69 | 77.62 | 74.94 | 76.01 | 76.01 | -1.02% | 538,821 |
| Jan 22, 2026 | 76.58 | 77.36 | 74.68 | 76.79 | 76.79 | 2.02% | 494,881 |
| Jan 21, 2026 | 75.09 | 76.60 | 73.14 | 75.27 | 75.27 | 1.54% | 415,521 |
| Jan 20, 2026 | 73.25 | 74.92 | 71.87 | 74.13 | 74.13 | -1.28% | 559,135 |
| Jan 16, 2026 | 75.65 | 77.09 | 74.62 | 75.09 | 75.09 | -0.11% | 565,339 |
| Jan 15, 2026 | 74.81 | 76.45 | 74.40 | 75.17 | 75.17 | 1.73% | 340,783 |
| Jan 14, 2026 | 73.38 | 74.44 | 71.82 | 73.89 | 73.89 | 0.48% | 525,202 |
| Jan 13, 2026 | 74.25 | 74.74 | 73.09 | 73.54 | 73.54 | -0.96% | 368,623 |
| Jan 12, 2026 | 70.88 | 76.00 | 70.87 | 74.25 | 74.25 | 5.27% | 762,218 |
| Jan 9, 2026 | 70.17 | 72.06 | 70.07 | 70.53 | 70.53 | 0.51% | 390,878 |
| Jan 8, 2026 | 71.29 | 72.20 | 69.30 | 70.17 | 70.17 | -1.29% | 411,470 |
| Jan 7, 2026 | 70.65 | 71.30 | 69.11 | 71.09 | 71.09 | -0.07% | 339,459 |
| Jan 6, 2026 | 71.57 | 71.57 | 67.61 | 71.14 | 71.14 | -0.91% | 649,729 |
| Jan 5, 2026 | 70.00 | 72.71 | 70.00 | 71.79 | 71.79 | 3.52% | 511,188 |
| Jan 2, 2026 | 67.91 | 70.29 | 67.76 | 69.35 | 69.35 | 3.48% | 288,960 |
| Dec 31, 2025 | 67.98 | 68.18 | 66.77 | 67.02 | 67.02 | -1.33% | 356,564 |
| Dec 30, 2025 | 68.85 | 69.14 | 67.88 | 67.92 | 67.92 | -1.08% | 192,334 |
| Dec 29, 2025 | 68.30 | 69.14 | 67.22 | 68.66 | 68.66 | -0.58% | 367,721 |
| Dec 26, 2025 | 69.00 | 69.77 | 68.33 | 69.06 | 69.06 | 0.19% | 258,303 |
| Dec 24, 2025 | 68.64 | 69.47 | 68.03 | 68.93 | 68.93 | 0.41% | 187,117 |
| Dec 23, 2025 | 69.27 | 69.73 | 67.95 | 68.65 | 68.65 | -1.32% | 544,103 |
| Dec 22, 2025 | 69.90 | 71.64 | 68.26 | 69.57 | 69.57 | -0.60% | 619,296 |
| Dec 19, 2025 | 67.43 | 70.63 | 67.43 | 69.99 | 69.99 | 3.60% | 767,416 |
| Dec 18, 2025 | 67.92 | 68.31 | 67.05 | 67.56 | 67.56 | 2.33% | 322,105 |
| Dec 17, 2025 | 68.96 | 69.37 | 65.61 | 66.02 | 66.02 | -4.95% | 592,385 |
| Dec 16, 2025 | 68.03 | 69.85 | 67.92 | 69.46 | 69.46 | 2.43% | 336,623 |
| Dec 15, 2025 | 68.04 | 68.87 | 67.58 | 67.81 | 67.81 | 0.70% | 547,004 |
| Dec 12, 2025 | 70.42 | 70.49 | 65.89 | 67.34 | 67.34 | -4.43% | 820,365 |
| Dec 11, 2025 | 67.00 | 70.77 | 65.58 | 70.46 | 70.46 | 4.29% | 593,052 |
| Dec 10, 2025 | 67.96 | 69.35 | 66.92 | 67.56 | 67.56 | -1.50% | 597,640 |
| Dec 9, 2025 | 68.60 | 69.25 | 68.07 | 68.59 | 68.59 | -0.01% | 345,331 |
| Dec 8, 2025 | 69.17 | 69.92 | 68.21 | 68.60 | 68.54 | 1.15% | 425,580 |
| Dec 5, 2025 | 68.68 | 68.68 | 67.07 | 67.82 | 67.76 | -1.19% | 493,006 |
| Dec 4, 2025 | 66.64 | 69.35 | 66.64 | 68.64 | 68.58 | 1.49% | 367,524 |
| Dec 3, 2025 | 66.67 | 67.93 | 64.65 | 67.63 | 67.57 | 1.75% | 435,241 |
| Dec 2, 2025 | 67.24 | 67.94 | 66.02 | 66.47 | 66.41 | 0.06% | 957,455 |
| Dec 1, 2025 | 66.97 | 67.57 | 65.84 | 66.43 | 66.37 | -3.09% | 350,851 |
| Nov 28, 2025 | 67.49 | 68.74 | 67.13 | 68.55 | 68.49 | 1.47% | 245,325 |
| Nov 26, 2025 | 67.01 | 68.25 | 66.17 | 67.56 | 67.50 | 3.68% | 497,395 |
| Nov 25, 2025 | 63.71 | 65.46 | 62.96 | 65.16 | 65.10 | 1.80% | 485,912 |
| Nov 24, 2025 | 61.37 | 64.46 | 60.94 | 64.01 | 63.95 | 5.04% | 483,642 |
| Nov 21, 2025 | 60.22 | 61.46 | 58.11 | 60.94 | 60.89 | 1.99% | 521,975 |
| Nov 20, 2025 | 62.68 | 63.60 | 59.35 | 59.75 | 59.70 | -0.60% | 729,473 |
| Nov 19, 2025 | 60.56 | 62.00 | 60.10 | 60.11 | 60.06 | -0.61% | 447,089 |
| Nov 18, 2025 | 60.68 | 61.99 | 59.76 | 60.48 | 60.43 | 2.93% | 611,715 |
| Nov 17, 2025 | 59.56 | 60.38 | 57.90 | 58.76 | 58.71 | -0.54% | 420,486 |
| Nov 14, 2025 | 58.48 | 61.11 | 58.48 | 59.08 | 59.03 | -0.94% | 447,048 |
| Nov 13, 2025 | 62.15 | 62.45 | 58.91 | 59.64 | 59.59 | -4.24% | 600,039 |
| Nov 12, 2025 | 62.65 | 64.40 | 62.23 | 62.28 | 62.23 | -0.56% | 441,308 |
| Nov 11, 2025 | 63.34 | 63.71 | 61.51 | 62.63 | 62.58 | -2.09% | 429,229 |
| Nov 10, 2025 | 64.46 | 65.20 | 62.70 | 63.97 | 63.91 | 1.64% | 596,757 |
| Nov 7, 2025 | 65.75 | 66.33 | 62.18 | 62.94 | 62.88 | -6.62% | 773,011 |
| Nov 6, 2025 | 75.97 | 77.00 | 65.84 | 67.40 | 67.34 | -0.77% | 1,040,286 |
| Nov 5, 2025 | 65.95 | 68.89 | 65.95 | 67.92 | 67.86 | 3.35% | 644,781 |
| Nov 4, 2025 | 66.18 | 67.44 | 63.72 | 65.72 | 65.66 | -3.65% | 421,366 |
| Nov 3, 2025 | 67.76 | 68.57 | 66.00 | 68.21 | 68.15 | 1.26% | 442,534 |
| Oct 31, 2025 | 67.56 | 69.44 | 66.23 | 67.36 | 67.30 | -0.49% | 392,277 |
| Oct 30, 2025 | 68.39 | 70.06 | 67.12 | 67.69 | 67.63 | -2.38% | 393,126 |
| Oct 29, 2025 | 68.35 | 70.45 | 68.12 | 69.34 | 69.28 | 1.37% | 487,415 |
| Oct 28, 2025 | 68.33 | 69.40 | 68.11 | 68.40 | 68.34 | -0.47% | 339,797 |
| Oct 27, 2025 | 69.62 | 70.04 | 68.22 | 68.72 | 68.66 | -0.17% | 371,912 |
| Oct 24, 2025 | 68.89 | 71.07 | 68.72 | 68.84 | 68.78 | 1.73% | 626,121 |
| Oct 23, 2025 | 64.50 | 67.90 | 64.50 | 67.67 | 67.61 | 5.37% | 448,189 |
| Oct 22, 2025 | 66.77 | 68.23 | 62.00 | 64.22 | 64.16 | -3.96% | 746,798 |
| Oct 21, 2025 | 66.64 | 67.28 | 64.47 | 66.87 | 66.81 | -0.36% | 447,134 |
| Oct 20, 2025 | 65.57 | 68.46 | 64.72 | 67.11 | 67.05 | 4.50% | 679,321 |
| Oct 17, 2025 | 64.13 | 65.07 | 62.49 | 64.22 | 64.16 | 0.05% | 1,161,090 |
| Oct 16, 2025 | 63.95 | 64.95 | 63.00 | 64.19 | 64.13 | 1.41% | 667,349 |
| Oct 15, 2025 | 63.14 | 64.65 | 61.64 | 63.30 | 63.24 | 0.05% | 663,391 |
| Oct 14, 2025 | 61.10 | 63.96 | 60.42 | 63.27 | 63.21 | 1.62% | 451,055 |
| Oct 13, 2025 | 62.07 | 63.11 | 62.04 | 62.26 | 62.21 | 2.72% | 323,882 |
| Oct 10, 2025 | 62.01 | 63.95 | 60.31 | 60.61 | 60.56 | -1.85% | 594,919 |