Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
83.36
-0.88 (-1.04%)
At close: Oct 9, 2026, 4:00 PM EDT
84.50
+1.14 (1.37%)
After-hours: Oct 9, 2026, 7:53 PM EDT
Tutor Perini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 85.00 | 85.84 | 82.96 | 83.36 | 83.36 | -1.04% | 229,117 |
| 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 |
| 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 |