Skip to main content
logo
Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
78.53
+1.19 (1.54%)
At close: Jan 27, 2026, 4:00 PM EST
78.50
-0.03 (-0.04%)
After-hours: Jan 27, 2026, 7:20 PM EST

Tutor Perini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202677.7678.6076.8278.5378.531.54%409,157
Jan 26, 202676.1078.4175.1877.3477.341.75%496,494
Jan 23, 202676.6977.6274.9476.0176.01-1.02%538,821
Jan 22, 202676.5877.3674.6876.7976.792.02%494,881
Jan 21, 202675.0976.6073.1475.2775.271.54%415,521
Jan 20, 202673.2574.9271.8774.1374.13-1.28%559,135
Jan 16, 202675.6577.0974.6275.0975.09-0.11%565,339
Jan 15, 202674.8176.4574.4075.1775.171.73%340,783
Jan 14, 202673.3874.4471.8273.8973.890.48%525,202
Jan 13, 202674.2574.7473.0973.5473.54-0.96%368,623
Jan 12, 202670.8876.0070.8774.2574.255.27%762,218
Jan 9, 202670.1772.0670.0770.5370.530.51%390,878
Jan 8, 202671.2972.2069.3070.1770.17-1.29%411,470
Jan 7, 202670.6571.3069.1171.0971.09-0.07%339,459
Jan 6, 202671.5771.5767.6171.1471.14-0.91%649,729
Jan 5, 202670.0072.7170.0071.7971.793.52%511,188
Jan 2, 202667.9170.2967.7669.3569.353.48%288,960
Dec 31, 202567.9868.1866.7767.0267.02-1.33%356,564
Dec 30, 202568.8569.1467.8867.9267.92-1.08%192,334
Dec 29, 202568.3069.1467.2268.6668.66-0.58%367,721
Dec 26, 202569.0069.7768.3369.0669.060.19%258,303
Dec 24, 202568.6469.4768.0368.9368.930.41%187,117
Dec 23, 202569.2769.7367.9568.6568.65-1.32%544,103
Dec 22, 202569.9071.6468.2669.5769.57-0.60%619,296
Dec 19, 202567.4370.6367.4369.9969.993.60%767,416
Dec 18, 202567.9268.3167.0567.5667.562.33%322,105
Dec 17, 202568.9669.3765.6166.0266.02-4.95%592,385
Dec 16, 202568.0369.8567.9269.4669.462.43%336,623
Dec 15, 202568.0468.8767.5867.8167.810.70%547,004
Dec 12, 202570.4270.4965.8967.3467.34-4.43%820,365
Dec 11, 202567.0070.7765.5870.4670.464.29%593,052
Dec 10, 202567.9669.3566.9267.5667.56-1.50%597,640
Dec 9, 202568.6069.2568.0768.5968.59-0.01%345,331
Dec 8, 202569.1769.9268.2168.6068.541.15%425,580
Dec 5, 202568.6868.6867.0767.8267.76-1.19%493,006
Dec 4, 202566.6469.3566.6468.6468.581.49%367,524
Dec 3, 202566.6767.9364.6567.6367.571.75%435,241
Dec 2, 202567.2467.9466.0266.4766.410.06%957,455
Dec 1, 202566.9767.5765.8466.4366.37-3.09%350,851
Nov 28, 202567.4968.7467.1368.5568.491.47%245,325
Nov 26, 202567.0168.2566.1767.5667.503.68%497,395
Nov 25, 202563.7165.4662.9665.1665.101.80%485,912
Nov 24, 202561.3764.4660.9464.0163.955.04%483,642
Nov 21, 202560.2261.4658.1160.9460.891.99%521,975
Nov 20, 202562.6863.6059.3559.7559.70-0.60%729,473
Nov 19, 202560.5662.0060.1060.1160.06-0.61%447,089
Nov 18, 202560.6861.9959.7660.4860.432.93%611,715
Nov 17, 202559.5660.3857.9058.7658.71-0.54%420,486
Nov 14, 202558.4861.1158.4859.0859.03-0.94%447,048
Nov 13, 202562.1562.4558.9159.6459.59-4.24%600,039