Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
71.14
-0.65 (-0.91%)
At close: Jan 6, 2026, 4:00 PM EST
69.80
-1.34 (-1.88%)
After-hours: Jan 6, 2026, 7:49 PM EST
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 71.57 | 71.57 | 67.61 | 71.14 | 71.14 | -0.91% | 649,678 |
| 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% | 288,950 |
| Dec 31, 2025 | 67.98 | 68.18 | 66.77 | 67.02 | 67.02 | -1.33% | 327,443 |
| Dec 30, 2025 | 68.85 | 69.14 | 67.88 | 67.92 | 67.92 | -1.08% | 192,331 |
| Dec 29, 2025 | 68.30 | 69.14 | 67.22 | 68.66 | 68.66 | -0.58% | 363,591 |
| Dec 26, 2025 | 69.00 | 69.77 | 68.33 | 69.06 | 69.06 | 0.19% | 257,768 |
| Dec 24, 2025 | 68.64 | 69.47 | 68.03 | 68.93 | 68.93 | 0.41% | 174,983 |
| Dec 23, 2025 | 69.27 | 69.73 | 67.95 | 68.65 | 68.65 | -1.32% | 454,891 |
| Dec 22, 2025 | 69.90 | 71.64 | 68.26 | 69.57 | 69.57 | -0.60% | 612,576 |
| Dec 19, 2025 | 67.43 | 70.63 | 67.43 | 69.99 | 69.99 | 3.60% | 762,025 |
| Dec 18, 2025 | 67.92 | 68.31 | 67.05 | 67.56 | 67.56 | 2.33% | 322,104 |
| 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 |