Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
79.53
-2.03 (-2.49%)
At close: Jun 26, 2026, 4:00 PM EDT
80.99
+1.46 (1.84%)
After-hours: Jun 26, 2026, 7:25 PM EDT
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 80.36 | 80.70 | 78.19 | 79.53 | 79.53 | -2.49% | 1,904,687 |
| Jun 25, 2026 | 83.78 | 85.17 | 80.45 | 81.56 | 81.56 | -0.97% | 465,025 |
| Jun 24, 2026 | 81.27 | 85.72 | 81.27 | 82.36 | 82.36 | 1.68% | 605,891 |
| Jun 23, 2026 | 78.24 | 81.67 | 77.00 | 81.00 | 81.00 | -0.61% | 487,817 |
| Jun 22, 2026 | 78.18 | 81.61 | 78.09 | 81.50 | 81.50 | 4.50% | 662,549 |
| Jun 18, 2026 | 78.88 | 80.00 | 76.96 | 77.99 | 77.99 | 0.13% | 960,129 |
| Jun 17, 2026 | 77.39 | 79.11 | 77.25 | 77.89 | 77.89 | 2.23% | 348,059 |
| Jun 16, 2026 | 77.11 | 78.68 | 76.05 | 76.19 | 76.19 | -0.47% | 434,826 |
| Jun 15, 2026 | 77.01 | 77.90 | 75.64 | 76.55 | 76.55 | 2.18% | 456,647 |
| Jun 12, 2026 | 74.25 | 76.15 | 73.86 | 74.92 | 74.92 | 1.78% | 321,277 |
| Jun 11, 2026 | 70.08 | 73.70 | 69.70 | 73.61 | 73.61 | 7.12% | 574,706 |
| Jun 10, 2026 | 71.78 | 72.56 | 68.61 | 68.72 | 68.72 | -3.86% | 296,156 |
| Jun 9, 2026 | 72.98 | 74.48 | 69.69 | 71.48 | 71.48 | -0.90% | 278,137 |
| Jun 8, 2026 | 71.69 | 72.69 | 69.63 | 72.13 | 72.13 | 2.27% | 424,832 |
| Jun 5, 2026 | 71.81 | 72.09 | 70.00 | 70.53 | 70.53 | -2.56% | 379,915 |
| Jun 4, 2026 | 71.18 | 72.80 | 70.72 | 72.38 | 72.38 | 0.17% | 392,540 |
| Jun 3, 2026 | 74.30 | 74.69 | 71.90 | 72.26 | 72.26 | -2.73% | 351,031 |
| Jun 2, 2026 | 74.88 | 76.23 | 73.71 | 74.29 | 74.29 | 0.04% | 487,315 |
| Jun 1, 2026 | 70.33 | 74.54 | 70.00 | 74.26 | 74.26 | 3.87% | 964,396 |
| May 29, 2026 | 73.40 | 73.65 | 70.63 | 71.49 | 71.49 | -2.43% | 654,276 |
| May 28, 2026 | 73.83 | 74.10 | 72.15 | 73.27 | 73.27 | -1.61% | 623,494 |
| May 27, 2026 | 75.20 | 76.16 | 73.96 | 74.47 | 74.47 | -0.27% | 537,393 |
| May 26, 2026 | 74.50 | 76.16 | 73.60 | 74.67 | 74.67 | 2.63% | 403,530 |
| May 22, 2026 | 75.24 | 75.91 | 72.24 | 72.76 | 72.76 | -2.83% | 397,226 |
| May 21, 2026 | 75.22 | 77.13 | 74.86 | 74.88 | 74.88 | -2.66% | 489,042 |
| May 20, 2026 | 76.07 | 77.55 | 75.26 | 76.99 | 76.93 | 2.78% | 521,354 |
| May 19, 2026 | 74.03 | 75.32 | 72.61 | 74.91 | 74.85 | -0.69% | 498,661 |
| May 18, 2026 | 79.21 | 79.21 | 75.01 | 75.43 | 75.37 | -5.11% | 399,613 |
| May 15, 2026 | 80.19 | 81.06 | 78.83 | 79.49 | 79.43 | -4.24% | 404,960 |
| May 14, 2026 | 81.68 | 84.00 | 80.50 | 83.01 | 82.95 | 2.94% | 407,238 |
| May 13, 2026 | 84.00 | 84.00 | 79.83 | 80.64 | 80.58 | -2.48% | 424,480 |
| May 12, 2026 | 82.00 | 83.33 | 80.76 | 82.69 | 82.63 | -0.12% | 778,701 |
| May 11, 2026 | 82.84 | 83.94 | 82.00 | 82.79 | 82.73 | -0.07% | 744,193 |
| May 8, 2026 | 83.88 | 85.76 | 81.01 | 82.85 | 82.79 | 1.09% | 738,061 |
| May 7, 2026 | 85.00 | 85.45 | 77.87 | 81.96 | 81.90 | -15.49% | 1,402,725 |
| May 6, 2026 | 99.61 | 100.00 | 94.58 | 96.98 | 96.90 | -0.34% | 804,063 |
| May 5, 2026 | 94.44 | 99.40 | 93.51 | 97.31 | 97.23 | 4.91% | 698,245 |
| May 4, 2026 | 93.78 | 94.61 | 91.84 | 92.76 | 92.69 | -0.98% | 436,788 |
| May 1, 2026 | 92.80 | 94.50 | 90.99 | 93.68 | 93.61 | 0.82% | 387,336 |
| Apr 30, 2026 | 87.39 | 93.06 | 87.17 | 92.92 | 92.85 | 8.00% | 584,416 |
| Apr 29, 2026 | 86.92 | 87.35 | 84.96 | 86.04 | 85.97 | -0.96% | 397,233 |
| Apr 28, 2026 | 86.36 | 87.20 | 85.40 | 86.87 | 86.80 | -0.72% | 308,944 |
| Apr 27, 2026 | 87.16 | 88.17 | 85.41 | 87.50 | 87.43 | 0.85% | 387,572 |
| Apr 24, 2026 | 87.34 | 88.15 | 85.39 | 86.76 | 86.69 | 0.32% | 411,096 |
| Apr 23, 2026 | 84.60 | 86.55 | 84.17 | 86.48 | 86.41 | 2.72% | 285,037 |
| Apr 22, 2026 | 86.51 | 87.26 | 83.41 | 84.19 | 84.12 | -1.08% | 401,925 |
| Apr 21, 2026 | 85.00 | 86.63 | 84.24 | 85.11 | 85.04 | 0.87% | 339,981 |
| Apr 20, 2026 | 83.82 | 85.37 | 83.50 | 84.38 | 84.31 | 0.19% | 562,815 |
| Apr 17, 2026 | 85.69 | 86.61 | 83.20 | 84.22 | 84.15 | -0.20% | 573,243 |
| Apr 16, 2026 | 86.41 | 86.82 | 83.63 | 84.39 | 84.32 | -2.16% | 643,035 |
| Apr 15, 2026 | 85.22 | 86.37 | 84.03 | 86.25 | 86.18 | 0.10% | 411,469 |
| Apr 14, 2026 | 84.43 | 86.23 | 83.31 | 86.16 | 86.09 | 2.82% | 521,857 |
| Apr 13, 2026 | 82.55 | 84.31 | 82.41 | 83.80 | 83.73 | 0.54% | 461,897 |
| Apr 10, 2026 | 82.40 | 83.72 | 81.50 | 83.35 | 83.29 | 2.27% | 574,534 |
| Apr 9, 2026 | 80.53 | 82.50 | 80.53 | 81.50 | 81.44 | 1.19% | 253,875 |
| Apr 8, 2026 | 81.85 | 83.18 | 79.99 | 80.54 | 80.48 | 4.18% | 588,693 |
| Apr 7, 2026 | 77.10 | 77.35 | 75.42 | 77.31 | 77.25 | -0.45% | 431,351 |
| Apr 6, 2026 | 77.31 | 77.96 | 75.49 | 77.66 | 77.60 | 0.47% | 343,693 |
| Apr 2, 2026 | 76.26 | 79.37 | 75.20 | 77.30 | 77.24 | -1.79% | 335,073 |
| Apr 1, 2026 | 78.94 | 80.48 | 78.25 | 78.71 | 78.65 | 1.97% | 480,548 |
| Mar 31, 2026 | 74.76 | 77.66 | 73.63 | 77.19 | 77.13 | 5.99% | 662,970 |
| Mar 30, 2026 | 76.97 | 76.97 | 72.70 | 72.83 | 72.77 | -4.36% | 457,328 |
| Mar 27, 2026 | 75.83 | 77.11 | 75.17 | 76.15 | 76.09 | -0.12% | 396,059 |
| Mar 26, 2026 | 76.85 | 77.94 | 75.76 | 76.24 | 76.18 | -2.72% | 451,071 |
| Mar 25, 2026 | 76.45 | 78.95 | 76.01 | 78.37 | 78.31 | 4.15% | 678,317 |
| Mar 24, 2026 | 71.78 | 75.97 | 71.30 | 75.25 | 75.19 | 3.88% | 440,788 |
| Mar 23, 2026 | 71.46 | 74.34 | 70.68 | 72.44 | 72.38 | 4.47% | 385,953 |
| Mar 20, 2026 | 72.12 | 72.39 | 68.06 | 69.34 | 69.29 | -4.11% | 1,204,904 |
| Mar 19, 2026 | 69.54 | 72.81 | 68.61 | 72.31 | 72.25 | 1.54% | 433,659 |
| Mar 18, 2026 | 71.33 | 72.80 | 70.40 | 71.21 | 71.15 | -0.32% | 427,899 |
| Mar 17, 2026 | 72.28 | 73.09 | 70.30 | 71.44 | 71.38 | 0.18% | 502,134 |
| Mar 16, 2026 | 69.83 | 71.81 | 69.26 | 71.31 | 71.25 | 5.24% | 582,608 |
| Mar 13, 2026 | 69.81 | 70.56 | 67.30 | 67.76 | 67.71 | -2.08% | 478,465 |
| Mar 12, 2026 | 68.40 | 69.39 | 66.77 | 69.20 | 69.15 | -0.90% | 497,246 |
| Mar 11, 2026 | 70.51 | 72.15 | 69.14 | 69.83 | 69.78 | -2.05% | 601,221 |
| Mar 10, 2026 | 71.41 | 73.44 | 70.25 | 71.29 | 71.23 | -0.96% | 619,282 |
| Mar 9, 2026 | 72.42 | 73.23 | 68.84 | 72.04 | 71.92 | -1.07% | 931,027 |
| Mar 6, 2026 | 72.51 | 73.94 | 70.31 | 72.82 | 72.70 | 2.39% | 1,061,717 |
| Mar 5, 2026 | 72.12 | 72.80 | 69.77 | 71.12 | 71.01 | -3.51% | 714,127 |
| Mar 4, 2026 | 71.21 | 74.75 | 70.55 | 73.71 | 73.59 | 5.38% | 675,133 |
| Mar 3, 2026 | 70.79 | 71.78 | 68.53 | 69.95 | 69.84 | -4.92% | 963,416 |
| Mar 2, 2026 | 74.23 | 74.83 | 71.16 | 73.57 | 73.45 | -2.39% | 1,044,171 |
| Feb 27, 2026 | 79.21 | 85.40 | 70.27 | 75.37 | 75.25 | -15.67% | 2,954,301 |
| Feb 26, 2026 | 86.51 | 89.51 | 84.03 | 89.38 | 89.24 | 3.81% | 1,161,338 |
| Feb 25, 2026 | 87.43 | 87.97 | 84.75 | 86.10 | 85.96 | 0.27% | 609,479 |
| Feb 24, 2026 | 83.67 | 86.58 | 83.28 | 85.87 | 85.73 | 1.04% | 337,607 |
| Feb 23, 2026 | 86.42 | 87.25 | 83.80 | 84.99 | 84.85 | -2.20% | 369,558 |
| Feb 20, 2026 | 85.00 | 87.43 | 84.90 | 86.90 | 86.76 | 2.36% | 416,029 |
| Feb 19, 2026 | 81.38 | 84.99 | 80.00 | 84.90 | 84.76 | 4.69% | 442,802 |
| Feb 18, 2026 | 82.58 | 84.03 | 80.61 | 81.10 | 80.97 | -1.39% | 527,543 |
| Feb 17, 2026 | 81.82 | 83.88 | 80.20 | 82.24 | 82.11 | -0.60% | 295,699 |
| Feb 13, 2026 | 81.83 | 84.25 | 80.20 | 82.74 | 82.61 | 1.24% | 432,223 |
| Feb 12, 2026 | 86.12 | 87.72 | 81.53 | 81.73 | 81.60 | -3.93% | 575,631 |
| Feb 11, 2026 | 87.79 | 89.40 | 84.76 | 85.07 | 84.93 | -1.08% | 608,252 |
| Feb 10, 2026 | 84.07 | 86.94 | 83.01 | 86.00 | 85.86 | 2.30% | 668,958 |
| Feb 9, 2026 | 83.53 | 86.71 | 83.36 | 84.07 | 83.93 | 0.71% | 778,757 |
| Feb 6, 2026 | 81.70 | 84.65 | 81.00 | 83.48 | 83.35 | 4.42% | 657,337 |
| Feb 5, 2026 | 77.29 | 80.40 | 76.31 | 79.95 | 79.82 | 1.42% | 652,658 |
| Feb 4, 2026 | 82.41 | 82.70 | 75.63 | 78.83 | 78.70 | -4.25% | 990,836 |
| Feb 3, 2026 | 81.99 | 82.50 | 79.90 | 82.33 | 82.20 | 2.77% | 658,671 |