Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
79.82
-2.73 (-3.31%)
At close: Oct 30, 2026, 4:00 PM EDT
79.44
-0.38 (-0.48%)
After-hours: Oct 30, 2026, 7:58 PM EDT
Tutor Perini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 79.57 | 81.91 | 78.77 | 79.82 | 79.82 | -3.31% | 311,651 |
| Oct 29, 2026 | 81.44 | 83.81 | 80.32 | 82.55 | 82.55 | 1.60% | 348,989 |
| Oct 28, 2026 | 82.81 | 82.81 | 79.78 | 81.25 | 81.25 | 0.54% | 343,003 |
| Oct 27, 2026 | 80.52 | 80.96 | 79.49 | 80.81 | 80.81 | 2.96% | 466,130 |
| Oct 26, 2026 | 78.34 | 80.38 | 77.00 | 78.49 | 78.49 | 2.12% | 273,390 |
| Oct 23, 2026 | 75.89 | 77.43 | 74.89 | 76.86 | 76.86 | -0.03% | 313,856 |
| Oct 22, 2026 | 78.42 | 78.49 | 75.94 | 76.88 | 76.88 | -4.09% | 325,767 |
| Oct 21, 2026 | 79.83 | 80.26 | 78.06 | 80.16 | 80.16 | 2.90% | 409,150 |
| Oct 20, 2026 | 77.45 | 78.93 | 75.61 | 77.90 | 77.90 | -0.47% | 255,874 |
| Oct 19, 2026 | 79.04 | 79.04 | 77.53 | 78.27 | 78.27 | 0.80% | 285,826 |
| Oct 16, 2026 | 78.01 | 79.15 | 76.83 | 77.65 | 77.65 | -1.27% | 523,370 |
| Oct 15, 2026 | 77.72 | 79.10 | 74.81 | 78.65 | 78.65 | -1.04% | 356,623 |
| Oct 14, 2026 | 81.59 | 81.62 | 78.25 | 79.48 | 79.48 | -4.54% | 404,290 |
| Oct 13, 2026 | 82.38 | 83.62 | 81.25 | 83.26 | 83.26 | -0.28% | 358,726 |
| Oct 12, 2026 | 82.92 | 84.44 | 82.28 | 83.49 | 83.49 | 0.16% | 268,795 |
| Oct 9, 2026 | 85.00 | 85.84 | 82.96 | 83.36 | 83.36 | -1.04% | 228,932 |
| Oct 8, 2026 | 84.79 | 85.79 | 82.74 | 84.24 | 84.24 | -1.94% | 408,971 |
| Oct 7, 2026 | 87.73 | 88.09 | 84.24 | 85.91 | 85.91 | -3.54% | 552,690 |
| Oct 6, 2026 | 87.53 | 89.62 | 87.30 | 89.06 | 89.06 | 3.04% | 429,631 |
| Oct 5, 2026 | 87.51 | 88.37 | 86.34 | 86.43 | 86.43 | -0.35% | 481,215 |
| Oct 2, 2026 | 84.21 | 87.52 | 84.15 | 86.73 | 86.73 | 4.17% | 420,428 |
| Oct 1, 2026 | 82.52 | 84.14 | 81.25 | 83.26 | 83.26 | 0.90% | 408,131 |
| Sep 30, 2026 | 84.45 | 85.21 | 82.36 | 82.52 | 82.52 | -2.23% | 341,933 |
| Sep 29, 2026 | 84.51 | 86.06 | 83.47 | 84.40 | 84.40 | 0.50% | 266,627 |
| Sep 28, 2026 | 83.88 | 85.46 | 83.58 | 83.98 | 83.98 | 0.01% | 302,503 |
| Sep 25, 2026 | 83.75 | 84.72 | 83.05 | 83.97 | 83.97 | 0.78% | 224,298 |
| Sep 24, 2026 | 83.20 | 84.54 | 82.35 | 83.32 | 83.32 | -1.23% | 276,939 |
| Sep 23, 2026 | 84.76 | 85.35 | 83.80 | 84.36 | 84.36 | -1.64% | 199,762 |
| Sep 22, 2026 | 85.94 | 87.56 | 84.15 | 85.77 | 85.77 | -0.29% | 432,929 |
| Sep 21, 2026 | 85.58 | 86.87 | 84.20 | 86.02 | 86.02 | 1.20% | 225,598 |
| Sep 18, 2026 | 86.08 | 86.84 | 84.72 | 85.00 | 85.00 | -0.78% | 1,631,925 |
| Sep 17, 2026 | 87.68 | 88.01 | 84.50 | 85.67 | 85.67 | -0.21% | 368,357 |
| Sep 16, 2026 | 86.67 | 86.85 | 84.77 | 85.85 | 85.85 | 0.82% | 447,857 |
| Sep 15, 2026 | 85.49 | 86.62 | 84.09 | 85.15 | 85.15 | 0.76% | 384,632 |
| Sep 14, 2026 | 86.00 | 87.24 | 84.15 | 84.51 | 84.51 | -5.18% | 331,492 |
| Sep 11, 2026 | 87.60 | 89.61 | 87.36 | 89.13 | 89.13 | 3.36% | 277,481 |
| Sep 10, 2026 | 87.00 | 87.97 | 85.84 | 86.23 | 86.23 | -2.10% | 414,746 |
| Sep 9, 2026 | 89.16 | 90.79 | 87.55 | 88.08 | 88.08 | -1.61% | 324,901 |
| Sep 8, 2026 | 89.16 | 90.35 | 86.98 | 89.52 | 89.52 | 1.49% | 298,669 |
| Sep 4, 2026 | 87.90 | 90.03 | 87.11 | 88.21 | 88.21 | 1.02% | 308,865 |
| Sep 3, 2026 | 87.88 | 88.95 | 86.61 | 87.32 | 87.32 | -0.52% | 346,081 |
| Sep 2, 2026 | 86.80 | 88.38 | 86.11 | 87.78 | 87.78 | 1.43% | 392,037 |
| Sep 1, 2026 | 88.05 | 89.87 | 86.08 | 86.54 | 86.54 | -2.24% | 373,785 |
| Aug 31, 2026 | 88.84 | 90.26 | 88.38 | 88.52 | 88.52 | -0.36% | 571,990 |
| Aug 28, 2026 | 91.89 | 92.48 | 88.53 | 88.84 | 88.84 | -3.38% | 410,230 |
| Aug 27, 2026 | 89.50 | 92.54 | 88.99 | 91.95 | 91.95 | 3.91% | 545,684 |
| Aug 26, 2026 | 87.53 | 88.76 | 86.98 | 88.49 | 88.49 | 1.33% | 531,884 |
| Aug 25, 2026 | 90.60 | 90.65 | 86.47 | 87.33 | 87.33 | -1.12% | 339,284 |
| Aug 24, 2026 | 90.93 | 91.27 | 88.13 | 88.32 | 88.32 | -3.23% | 415,421 |
| Aug 21, 2026 | 91.33 | 91.63 | 89.74 | 91.27 | 91.27 | 1.01% | 450,278 |