Tutor Perini Corporation (TPC)
NYSE: TPC · Real-Time Price · USD
83.01
+2.37 (2.94%)
At close: May 14, 2026, 4:00 PM EDT
84.19
+1.18 (1.43%)
After-hours: May 14, 2026, 7:24 PM EDT
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 81.68 | 84.00 | 80.50 | 83.01 | 83.01 | 2.94% | 407,238 |
| May 13, 2026 | 84.00 | 84.00 | 79.83 | 80.64 | 80.64 | -2.48% | 424,480 |
| May 12, 2026 | 82.00 | 83.33 | 80.76 | 82.69 | 82.69 | -0.12% | 778,701 |
| May 11, 2026 | 82.84 | 83.94 | 82.00 | 82.79 | 82.79 | -0.07% | 744,193 |
| May 8, 2026 | 83.88 | 85.76 | 81.01 | 82.85 | 82.85 | 1.09% | 738,061 |
| May 7, 2026 | 85.00 | 85.45 | 77.87 | 81.96 | 81.96 | -15.49% | 1,402,725 |
| May 6, 2026 | 99.61 | 100.00 | 94.58 | 96.98 | 96.98 | -0.34% | 804,063 |
| May 5, 2026 | 94.44 | 99.40 | 93.51 | 97.31 | 97.31 | 4.91% | 698,245 |
| May 4, 2026 | 93.78 | 94.61 | 91.84 | 92.76 | 92.76 | -0.98% | 436,788 |
| May 1, 2026 | 92.80 | 94.50 | 90.99 | 93.68 | 93.68 | 0.82% | 387,336 |
| Apr 30, 2026 | 87.39 | 93.06 | 87.17 | 92.92 | 92.92 | 8.00% | 584,416 |
| Apr 29, 2026 | 86.92 | 87.35 | 84.96 | 86.04 | 86.04 | -0.96% | 397,233 |
| Apr 28, 2026 | 86.36 | 87.20 | 85.40 | 86.87 | 86.87 | -0.72% | 308,944 |
| Apr 27, 2026 | 87.16 | 88.17 | 85.41 | 87.50 | 87.50 | 0.85% | 387,572 |
| Apr 24, 2026 | 87.34 | 88.15 | 85.39 | 86.76 | 86.76 | 0.32% | 411,096 |
| Apr 23, 2026 | 84.60 | 86.55 | 84.17 | 86.48 | 86.48 | 2.72% | 285,037 |
| Apr 22, 2026 | 86.51 | 87.26 | 83.41 | 84.19 | 84.19 | -1.08% | 401,925 |
| Apr 21, 2026 | 85.00 | 86.63 | 84.24 | 85.11 | 85.11 | 0.87% | 339,981 |
| Apr 20, 2026 | 83.82 | 85.37 | 83.50 | 84.38 | 84.38 | 0.19% | 562,815 |
| Apr 17, 2026 | 85.69 | 86.61 | 83.20 | 84.22 | 84.22 | -0.20% | 573,243 |
| Apr 16, 2026 | 86.41 | 86.82 | 83.63 | 84.39 | 84.39 | -2.16% | 643,035 |
| Apr 15, 2026 | 85.22 | 86.37 | 84.03 | 86.25 | 86.25 | 0.10% | 411,469 |
| Apr 14, 2026 | 84.43 | 86.23 | 83.31 | 86.16 | 86.16 | 2.82% | 521,857 |
| Apr 13, 2026 | 82.55 | 84.31 | 82.41 | 83.80 | 83.80 | 0.54% | 461,897 |
| Apr 10, 2026 | 82.40 | 83.72 | 81.50 | 83.35 | 83.35 | 2.27% | 574,534 |
| Apr 9, 2026 | 80.53 | 82.50 | 80.53 | 81.50 | 81.50 | 1.19% | 253,875 |
| Apr 8, 2026 | 81.85 | 83.18 | 79.99 | 80.54 | 80.54 | 4.18% | 588,693 |
| Apr 7, 2026 | 77.10 | 77.35 | 75.42 | 77.31 | 77.31 | -0.45% | 431,351 |
| Apr 6, 2026 | 77.31 | 77.96 | 75.49 | 77.66 | 77.66 | 0.47% | 343,693 |
| Apr 2, 2026 | 76.26 | 79.37 | 75.20 | 77.30 | 77.30 | -1.79% | 335,073 |
| Apr 1, 2026 | 78.94 | 80.48 | 78.25 | 78.71 | 78.71 | 1.97% | 480,548 |
| Mar 31, 2026 | 74.76 | 77.66 | 73.63 | 77.19 | 77.19 | 5.99% | 662,970 |
| Mar 30, 2026 | 76.97 | 76.97 | 72.70 | 72.83 | 72.83 | -4.36% | 457,328 |
| Mar 27, 2026 | 75.83 | 77.11 | 75.17 | 76.15 | 76.15 | -0.12% | 396,059 |
| Mar 26, 2026 | 76.85 | 77.94 | 75.76 | 76.24 | 76.24 | -2.72% | 451,071 |
| Mar 25, 2026 | 76.45 | 78.95 | 76.01 | 78.37 | 78.37 | 4.15% | 678,317 |
| Mar 24, 2026 | 71.78 | 75.97 | 71.30 | 75.25 | 75.25 | 3.88% | 440,788 |
| Mar 23, 2026 | 71.46 | 74.34 | 70.68 | 72.44 | 72.44 | 4.47% | 385,953 |
| Mar 20, 2026 | 72.12 | 72.39 | 68.06 | 69.34 | 69.34 | -4.11% | 1,204,904 |
| Mar 19, 2026 | 69.54 | 72.81 | 68.61 | 72.31 | 72.31 | 1.54% | 433,659 |
| Mar 18, 2026 | 71.33 | 72.80 | 70.40 | 71.21 | 71.21 | -0.32% | 427,899 |
| Mar 17, 2026 | 72.28 | 73.09 | 70.30 | 71.44 | 71.44 | 0.18% | 502,134 |
| Mar 16, 2026 | 69.83 | 71.81 | 69.26 | 71.31 | 71.31 | 5.24% | 582,608 |
| Mar 13, 2026 | 69.81 | 70.56 | 67.30 | 67.76 | 67.76 | -2.08% | 478,465 |
| Mar 12, 2026 | 68.40 | 69.39 | 66.77 | 69.20 | 69.20 | -0.90% | 497,246 |
| Mar 11, 2026 | 70.51 | 72.15 | 69.14 | 69.83 | 69.83 | -2.05% | 601,221 |
| Mar 10, 2026 | 71.41 | 73.44 | 70.25 | 71.29 | 71.29 | -1.04% | 619,282 |
| Mar 9, 2026 | 72.42 | 73.23 | 68.84 | 72.04 | 71.98 | -1.07% | 931,027 |
| Mar 6, 2026 | 72.51 | 73.94 | 70.31 | 72.82 | 72.76 | 2.39% | 1,061,717 |
| Mar 5, 2026 | 72.12 | 72.80 | 69.77 | 71.12 | 71.06 | -3.51% | 714,127 |