Tutor Perini Corporation (TPC)

NYSE: TPC · Real-Time Price · USD

79.53

-2.03 (-2.49%)

At close: Jun 26, 2026, 4:00 PM EDT

80.99

+1.46 (1.84%)

After-hours: Jun 26, 2026, 7:25 PM EDT

Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.36	80.70	78.19	79.53	79.53	-2.49%	1,904,687
Jun 25, 2026	83.78	85.17	80.45	81.56	81.56	-0.97%	465,025
Jun 24, 2026	81.27	85.72	81.27	82.36	82.36	1.68%	605,891
Jun 23, 2026	78.24	81.67	77.00	81.00	81.00	-0.61%	487,817
Jun 22, 2026	78.18	81.61	78.09	81.50	81.50	4.50%	662,549
Jun 18, 2026	78.88	80.00	76.96	77.99	77.99	0.13%	960,129
Jun 17, 2026	77.39	79.11	77.25	77.89	77.89	2.23%	348,059
Jun 16, 2026	77.11	78.68	76.05	76.19	76.19	-0.47%	434,826
Jun 15, 2026	77.01	77.90	75.64	76.55	76.55	2.18%	456,647
Jun 12, 2026	74.25	76.15	73.86	74.92	74.92	1.78%	321,277
Jun 11, 2026	70.08	73.70	69.70	73.61	73.61	7.12%	574,706
Jun 10, 2026	71.78	72.56	68.61	68.72	68.72	-3.86%	296,156
Jun 9, 2026	72.98	74.48	69.69	71.48	71.48	-0.90%	278,137
Jun 8, 2026	71.69	72.69	69.63	72.13	72.13	2.27%	424,832
Jun 5, 2026	71.81	72.09	70.00	70.53	70.53	-2.56%	379,915
Jun 4, 2026	71.18	72.80	70.72	72.38	72.38	0.17%	392,540
Jun 3, 2026	74.30	74.69	71.90	72.26	72.26	-2.73%	351,031
Jun 2, 2026	74.88	76.23	73.71	74.29	74.29	0.04%	487,315
Jun 1, 2026	70.33	74.54	70.00	74.26	74.26	3.87%	964,396
May 29, 2026	73.40	73.65	70.63	71.49	71.49	-2.43%	654,276
May 28, 2026	73.83	74.10	72.15	73.27	73.27	-1.61%	623,494
May 27, 2026	75.20	76.16	73.96	74.47	74.47	-0.27%	537,393
May 26, 2026	74.50	76.16	73.60	74.67	74.67	2.63%	403,530
May 22, 2026	75.24	75.91	72.24	72.76	72.76	-2.83%	397,226
May 21, 2026	75.22	77.13	74.86	74.88	74.88	-2.66%	489,042
May 20, 2026	76.07	77.55	75.26	76.99	76.93	2.78%	521,354
May 19, 2026	74.03	75.32	72.61	74.91	74.85	-0.69%	498,661
May 18, 2026	79.21	79.21	75.01	75.43	75.37	-5.11%	399,613
May 15, 2026	80.19	81.06	78.83	79.49	79.43	-4.24%	404,960
May 14, 2026	81.68	84.00	80.50	83.01	82.95	2.94%	407,238
May 13, 2026	84.00	84.00	79.83	80.64	80.58	-2.48%	424,480
May 12, 2026	82.00	83.33	80.76	82.69	82.63	-0.12%	778,701
May 11, 2026	82.84	83.94	82.00	82.79	82.73	-0.07%	744,193
May 8, 2026	83.88	85.76	81.01	82.85	82.79	1.09%	738,061
May 7, 2026	85.00	85.45	77.87	81.96	81.90	-15.49%	1,402,725
May 6, 2026	99.61	100.00	94.58	96.98	96.90	-0.34%	804,063
May 5, 2026	94.44	99.40	93.51	97.31	97.23	4.91%	698,245
May 4, 2026	93.78	94.61	91.84	92.76	92.69	-0.98%	436,788
May 1, 2026	92.80	94.50	90.99	93.68	93.61	0.82%	387,336
Apr 30, 2026	87.39	93.06	87.17	92.92	92.85	8.00%	584,416
Apr 29, 2026	86.92	87.35	84.96	86.04	85.97	-0.96%	397,233
Apr 28, 2026	86.36	87.20	85.40	86.87	86.80	-0.72%	308,944
Apr 27, 2026	87.16	88.17	85.41	87.50	87.43	0.85%	387,572
Apr 24, 2026	87.34	88.15	85.39	86.76	86.69	0.32%	411,096
Apr 23, 2026	84.60	86.55	84.17	86.48	86.41	2.72%	285,037
Apr 22, 2026	86.51	87.26	83.41	84.19	84.12	-1.08%	401,925
Apr 21, 2026	85.00	86.63	84.24	85.11	85.04	0.87%	339,981
Apr 20, 2026	83.82	85.37	83.50	84.38	84.31	0.19%	562,815
Apr 17, 2026	85.69	86.61	83.20	84.22	84.15	-0.20%	573,243
Apr 16, 2026	86.41	86.82	83.63	84.39	84.32	-2.16%	643,035