Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
72.04
-0.78 (-1.07%)
At close: Mar 9, 2026, 4:00 PM EDT
72.04
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |