Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
85.00
-0.67 (-0.78%)
At close: Sep 18, 2026, 4:00 PM EDT
85.00
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Tutor Perini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 90.16 | 90.58 | 88.24 | 90.36 | 90.36 | 0.03% | 539,964 |
| Aug 19, 2026 | 93.11 | 93.14 | 86.39 | 90.33 | 90.33 | -1.43% | 334,689 |
| Aug 18, 2026 | 95.18 | 95.72 | 91.67 | 91.73 | 91.64 | -5.65% | 284,718 |
| Aug 17, 2026 | 96.82 | 98.18 | 95.39 | 97.22 | 97.12 | 0.41% | 437,526 |
| Aug 14, 2026 | 95.53 | 97.85 | 95.53 | 96.82 | 96.73 | 2.27% | 301,719 |
| Aug 13, 2026 | 97.58 | 97.58 | 94.54 | 94.67 | 94.58 | -1.53% | 309,225 |
| Aug 12, 2026 | 98.99 | 100.01 | 95.82 | 96.14 | 96.05 | -1.43% | 476,776 |
| Aug 11, 2026 | 100.00 | 102.25 | 97.35 | 97.53 | 97.43 | -1.00% | 438,340 |
| Aug 10, 2026 | 99.97 | 100.83 | 98.38 | 98.52 | 98.42 | -0.60% | 662,938 |
| Aug 7, 2026 | 96.77 | 99.57 | 93.62 | 99.11 | 99.01 | 3.49% | 1,029,694 |
| Aug 6, 2026 | 94.82 | 102.30 | 91.55 | 95.77 | 95.68 | 13.27% | 1,272,072 |
| Aug 5, 2026 | 86.38 | 87.65 | 84.24 | 84.55 | 84.47 | -1.35% | 652,615 |
| Aug 4, 2026 | 87.34 | 87.50 | 85.00 | 85.71 | 85.63 | -0.02% | 439,341 |
| Aug 3, 2026 | 83.41 | 86.49 | 82.93 | 85.73 | 85.65 | 2.36% | 463,625 |
| Jul 31, 2026 | 84.97 | 85.36 | 83.28 | 83.75 | 83.67 | 0.56% | 451,534 |
| Jul 30, 2026 | 80.00 | 83.87 | 79.65 | 83.28 | 83.20 | 8.61% | 717,974 |
| Jul 29, 2026 | 81.51 | 82.32 | 76.48 | 76.68 | 76.60 | -6.46% | 668,512 |
| Jul 28, 2026 | 84.06 | 84.06 | 80.64 | 81.98 | 81.90 | -4.42% | 774,641 |
| Jul 27, 2026 | 86.02 | 88.35 | 83.35 | 85.77 | 85.69 | -1.15% | 1,161,324 |
| Jul 24, 2026 | 87.15 | 88.22 | 85.73 | 86.77 | 86.68 | -1.02% | 973,364 |
| Jul 23, 2026 | 86.59 | 88.48 | 86.40 | 87.66 | 87.57 | 0.76% | 8,217,291 |
| Jul 22, 2026 | 86.01 | 88.43 | 85.71 | 87.00 | 86.91 | 0.25% | 1,152,699 |
| Jul 21, 2026 | 85.75 | 88.50 | 84.96 | 86.78 | 86.69 | 7.75% | 2,034,307 |
| Jul 20, 2026 | 79.76 | 81.06 | 79.07 | 80.54 | 80.46 | 2.44% | 306,744 |
| Jul 17, 2026 | 76.10 | 79.45 | 75.10 | 78.62 | 78.54 | -0.34% | 636,419 |
| Jul 16, 2026 | 77.78 | 79.46 | 76.89 | 78.89 | 78.81 | -0.50% | 434,463 |
| Jul 15, 2026 | 77.73 | 79.63 | 76.42 | 79.29 | 79.21 | 1.95% | 363,568 |
| Jul 14, 2026 | 76.48 | 78.18 | 76.27 | 77.77 | 77.69 | 4.05% | 544,646 |
| Jul 13, 2026 | 74.19 | 75.42 | 74.16 | 74.74 | 74.67 | -1.52% | 329,863 |
| Jul 10, 2026 | 74.82 | 76.50 | 73.50 | 75.89 | 75.82 | 1.21% | 342,584 |