Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
86.87
-0.63 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
86.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.36 | 87.20 | 85.40 | 86.87 | 86.87 | -0.72% | 308,923 |
| Apr 27, 2026 | 87.16 | 88.17 | 85.41 | 87.50 | 87.50 | 0.85% | 387,564 |
| Apr 24, 2026 | 87.34 | 88.15 | 85.39 | 86.76 | 86.76 | 0.32% | 392,025 |
| Apr 23, 2026 | 84.60 | 86.55 | 84.17 | 86.48 | 86.48 | 2.72% | 284,888 |
| Apr 22, 2026 | 86.51 | 87.26 | 83.41 | 84.19 | 84.19 | -1.08% | 392,861 |
| Apr 21, 2026 | 85.00 | 86.63 | 84.24 | 85.11 | 85.11 | 0.87% | 339,923 |
| Apr 20, 2026 | 83.82 | 85.37 | 83.50 | 84.38 | 84.38 | 0.19% | 555,731 |
| Apr 17, 2026 | 85.69 | 86.61 | 83.20 | 84.22 | 84.22 | -0.20% | 572,500 |
| Apr 16, 2026 | 86.41 | 86.82 | 83.63 | 84.39 | 84.39 | -2.16% | 628,424 |
| Apr 15, 2026 | 85.22 | 86.37 | 84.03 | 86.25 | 86.25 | 0.10% | 408,807 |
| Apr 14, 2026 | 84.43 | 86.23 | 83.31 | 86.16 | 86.16 | 2.82% | 453,179 |
| Apr 13, 2026 | 82.55 | 84.31 | 82.41 | 83.80 | 83.80 | 0.54% | 450,314 |
| Apr 10, 2026 | 82.40 | 83.72 | 81.50 | 83.35 | 83.35 | 2.27% | 573,977 |
| Apr 9, 2026 | 80.53 | 82.50 | 80.53 | 81.50 | 81.50 | 1.19% | 253,693 |
| Apr 8, 2026 | 81.85 | 83.18 | 79.99 | 80.54 | 80.54 | 4.18% | 588,685 |
| Apr 7, 2026 | 77.10 | 77.35 | 75.42 | 77.31 | 77.31 | -0.45% | 431,114 |
| Apr 6, 2026 | 77.31 | 77.96 | 75.49 | 77.66 | 77.66 | 0.47% | 343,641 |
| Apr 2, 2026 | 76.26 | 79.37 | 75.20 | 77.30 | 77.30 | -1.79% | 334,864 |
| Apr 1, 2026 | 78.94 | 80.48 | 78.25 | 78.71 | 78.71 | 1.97% | 480,548 |
| Mar 31, 2026 | 74.76 | 77.66 | 73.63 | 77.19 | 77.19 | 5.99% | 662,870 |
| Mar 30, 2026 | 76.97 | 76.97 | 72.70 | 72.83 | 72.83 | -4.36% | 447,106 |
| Mar 27, 2026 | 75.83 | 77.11 | 75.17 | 76.15 | 76.15 | -0.12% | 392,745 |
| Mar 26, 2026 | 76.85 | 77.94 | 75.76 | 76.24 | 76.24 | -2.72% | 440,416 |
| Mar 25, 2026 | 76.45 | 78.95 | 76.01 | 78.37 | 78.37 | 4.15% | 678,244 |
| Mar 24, 2026 | 71.78 | 75.97 | 71.30 | 75.25 | 75.25 | 3.88% | 387,699 |
| Mar 23, 2026 | 71.46 | 74.34 | 70.68 | 72.44 | 72.44 | 4.47% | 384,391 |
| Mar 20, 2026 | 72.12 | 72.39 | 68.06 | 69.34 | 69.34 | -4.11% | 1,204,904 |
| Mar 19, 2026 | 69.54 | 72.81 | 68.61 | 72.31 | 72.31 | 1.54% | 433,659 |
| Mar 18, 2026 | 71.33 | 72.80 | 70.40 | 71.21 | 71.21 | -0.32% | 427,899 |
| Mar 17, 2026 | 72.28 | 73.09 | 70.30 | 71.44 | 71.44 | 0.18% | 502,084 |
| Mar 16, 2026 | 69.83 | 71.81 | 69.26 | 71.31 | 71.31 | 5.24% | 582,313 |
| Mar 13, 2026 | 69.81 | 70.56 | 67.30 | 67.76 | 67.76 | -2.08% | 478,465 |
| Mar 12, 2026 | 68.40 | 69.39 | 66.77 | 69.20 | 69.20 | -0.90% | 497,216 |
| Mar 11, 2026 | 70.51 | 72.15 | 69.14 | 69.83 | 69.83 | -2.05% | 466,972 |
| Mar 10, 2026 | 71.41 | 73.44 | 70.25 | 71.29 | 71.29 | -1.04% | 619,216 |
| Mar 9, 2026 | 72.42 | 73.23 | 68.84 | 72.04 | 71.98 | -1.07% | 768,485 |
| Mar 6, 2026 | 72.51 | 73.94 | 70.31 | 72.82 | 72.76 | 2.39% | 1,061,717 |
| Mar 5, 2026 | 72.12 | 72.80 | 69.77 | 71.12 | 71.06 | -3.51% | 714,127 |
| Mar 4, 2026 | 71.21 | 74.75 | 70.55 | 73.71 | 73.65 | 5.38% | 675,133 |
| Mar 3, 2026 | 70.79 | 71.78 | 68.53 | 69.95 | 69.89 | -4.92% | 963,416 |
| Mar 2, 2026 | 74.23 | 74.83 | 71.16 | 73.57 | 73.51 | -2.39% | 1,044,171 |
| Feb 27, 2026 | 79.21 | 85.40 | 70.27 | 75.37 | 75.31 | -15.67% | 2,954,301 |
| Feb 26, 2026 | 86.51 | 89.51 | 84.03 | 89.38 | 89.31 | 3.81% | 1,161,338 |
| Feb 25, 2026 | 87.43 | 87.97 | 84.75 | 86.10 | 86.03 | 0.27% | 609,479 |
| Feb 24, 2026 | 83.67 | 86.58 | 83.28 | 85.87 | 85.80 | 1.04% | 337,607 |
| Feb 23, 2026 | 86.42 | 87.25 | 83.80 | 84.99 | 84.92 | -2.20% | 369,558 |
| Feb 20, 2026 | 85.00 | 87.43 | 84.90 | 86.90 | 86.83 | 2.36% | 416,029 |
| Feb 19, 2026 | 81.38 | 84.99 | 80.00 | 84.90 | 84.83 | 4.69% | 442,802 |
| Feb 18, 2026 | 82.58 | 84.03 | 80.61 | 81.10 | 81.03 | -1.39% | 527,543 |
| Feb 17, 2026 | 81.82 | 83.88 | 80.20 | 82.24 | 82.17 | -0.60% | 295,699 |
| Feb 13, 2026 | 81.83 | 84.25 | 80.20 | 82.74 | 82.67 | 1.24% | 432,223 |
| Feb 12, 2026 | 86.12 | 87.72 | 81.53 | 81.73 | 81.66 | -3.93% | 575,631 |
| Feb 11, 2026 | 87.79 | 89.40 | 84.76 | 85.07 | 85.00 | -1.08% | 608,252 |
| Feb 10, 2026 | 84.07 | 86.94 | 83.01 | 86.00 | 85.93 | 2.30% | 668,958 |
| Feb 9, 2026 | 83.53 | 86.71 | 83.36 | 84.07 | 84.00 | 0.71% | 778,757 |
| Feb 6, 2026 | 81.70 | 84.65 | 81.00 | 83.48 | 83.41 | 4.42% | 657,337 |
| Feb 5, 2026 | 77.29 | 80.40 | 76.31 | 79.95 | 79.88 | 1.42% | 652,658 |
| Feb 4, 2026 | 82.41 | 82.70 | 75.63 | 78.83 | 78.76 | -4.25% | 990,836 |
| Feb 3, 2026 | 81.99 | 82.50 | 79.90 | 82.33 | 82.26 | 2.77% | 658,671 |
| Feb 2, 2026 | 78.16 | 81.15 | 78.16 | 80.11 | 80.04 | 1.55% | 570,718 |
| Jan 30, 2026 | 78.46 | 81.13 | 78.01 | 78.89 | 78.82 | -1.21% | 1,790,291 |
| Jan 29, 2026 | 80.00 | 81.65 | 78.16 | 79.86 | 79.79 | 0.60% | 785,308 |
| Jan 28, 2026 | 78.62 | 80.18 | 76.77 | 79.38 | 79.31 | 1.08% | 626,581 |
| Jan 27, 2026 | 77.76 | 78.60 | 76.82 | 78.53 | 78.46 | 1.54% | 409,315 |
| Jan 26, 2026 | 76.10 | 78.41 | 75.18 | 77.34 | 77.28 | 1.75% | 496,635 |
| Jan 23, 2026 | 76.69 | 77.62 | 74.94 | 76.01 | 75.95 | -1.02% | 539,187 |
| Jan 22, 2026 | 76.58 | 77.36 | 74.68 | 76.79 | 76.73 | 2.02% | 494,894 |
| Jan 21, 2026 | 75.09 | 76.60 | 73.14 | 75.27 | 75.21 | 1.54% | 415,521 |
| Jan 20, 2026 | 73.25 | 74.92 | 71.87 | 74.13 | 74.07 | -1.28% | 559,137 |
| Jan 16, 2026 | 75.65 | 77.09 | 74.62 | 75.09 | 75.03 | -0.11% | 565,339 |
| Jan 15, 2026 | 74.81 | 76.45 | 74.40 | 75.17 | 75.11 | 1.73% | 340,784 |
| Jan 14, 2026 | 73.38 | 74.44 | 71.82 | 73.89 | 73.83 | 0.48% | 525,228 |
| Jan 13, 2026 | 74.25 | 74.74 | 73.09 | 73.54 | 73.48 | -0.96% | 368,638 |
| Jan 12, 2026 | 70.88 | 76.00 | 70.87 | 74.25 | 74.19 | 5.27% | 763,918 |
| Jan 9, 2026 | 70.17 | 72.06 | 70.07 | 70.53 | 70.47 | 0.51% | 390,878 |
| Jan 8, 2026 | 71.29 | 72.20 | 69.30 | 70.17 | 70.11 | -1.29% | 411,470 |
| Jan 7, 2026 | 70.65 | 71.30 | 69.11 | 71.09 | 71.03 | -0.07% | 339,459 |
| Jan 6, 2026 | 71.57 | 71.57 | 67.61 | 71.14 | 71.08 | -0.91% | 649,729 |
| Jan 5, 2026 | 70.00 | 72.71 | 70.00 | 71.79 | 71.73 | 3.52% | 511,188 |
| Jan 2, 2026 | 67.91 | 70.29 | 67.76 | 69.35 | 69.29 | 3.48% | 288,960 |
| Dec 31, 2025 | 67.98 | 68.18 | 66.77 | 67.02 | 66.96 | -1.33% | 356,564 |
| Dec 30, 2025 | 68.85 | 69.14 | 67.88 | 67.92 | 67.86 | -1.08% | 192,334 |
| Dec 29, 2025 | 68.30 | 69.14 | 67.22 | 68.66 | 68.60 | -0.58% | 367,721 |
| Dec 26, 2025 | 69.00 | 69.77 | 68.33 | 69.06 | 69.00 | 0.19% | 258,303 |
| Dec 24, 2025 | 68.64 | 69.47 | 68.03 | 68.93 | 68.87 | 0.41% | 187,117 |
| Dec 23, 2025 | 69.27 | 69.73 | 67.95 | 68.65 | 68.59 | -1.32% | 544,103 |
| Dec 22, 2025 | 69.90 | 71.64 | 68.26 | 69.57 | 69.51 | -0.60% | 619,296 |
| Dec 19, 2025 | 67.43 | 70.63 | 67.43 | 69.99 | 69.93 | 3.60% | 767,416 |
| Dec 18, 2025 | 67.92 | 68.31 | 67.05 | 67.56 | 67.50 | 2.33% | 322,105 |
| Dec 17, 2025 | 68.96 | 69.37 | 65.61 | 66.02 | 65.97 | -4.95% | 592,385 |
| Dec 16, 2025 | 68.03 | 69.85 | 67.92 | 69.46 | 69.40 | 2.43% | 336,623 |
| Dec 15, 2025 | 68.04 | 68.87 | 67.58 | 67.81 | 67.75 | 0.70% | 547,004 |
| Dec 12, 2025 | 70.42 | 70.49 | 65.89 | 67.34 | 67.28 | -4.43% | 820,365 |
| Dec 11, 2025 | 67.00 | 70.77 | 65.58 | 70.46 | 70.40 | 4.29% | 593,052 |
| Dec 10, 2025 | 67.96 | 69.35 | 66.92 | 67.56 | 67.50 | -1.50% | 597,640 |
| Dec 9, 2025 | 68.60 | 69.25 | 68.07 | 68.59 | 68.53 | -0.01% | 345,331 |
| Dec 8, 2025 | 69.17 | 69.92 | 68.21 | 68.60 | 68.48 | 1.15% | 425,580 |
| Dec 5, 2025 | 68.68 | 68.68 | 67.07 | 67.82 | 67.70 | -1.19% | 493,006 |
| Dec 4, 2025 | 66.64 | 69.35 | 66.64 | 68.64 | 68.52 | 1.49% | 367,524 |
| Dec 3, 2025 | 66.67 | 67.93 | 64.65 | 67.63 | 67.51 | 1.75% | 435,241 |