Tutor Perini Corporation (TPC)

NYSE: TPC · Real-Time Price · USD

86.78

+6.24 (7.75%)

At close: Jul 21, 2026, 4:00 PM EDT

88.45

+1.67 (1.93%)

After-hours: Jul 21, 2026, 7:49 PM EDT

Tutor Perini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	85.75	88.50	84.96	86.78	86.78	7.75%	1,987,442
Jul 20, 2026	79.76	81.06	79.07	80.54	80.54	2.44%	299,515
Jul 17, 2026	76.10	79.45	75.10	78.62	78.62	-0.34%	635,812
Jul 16, 2026	77.78	79.46	76.89	78.89	78.89	-0.50%	415,767
Jul 15, 2026	77.73	79.63	76.42	79.29	79.29	1.95%	359,978
Jul 14, 2026	76.48	78.18	76.27	77.77	77.77	4.05%	528,495
Jul 13, 2026	74.19	75.42	74.16	74.74	74.74	-1.52%	329,808
Jul 10, 2026	74.82	76.50	73.50	75.89	75.89	1.21%	342,473
Jul 9, 2026	77.63	77.63	74.62	74.98	74.98	-0.68%	612,895
Jul 8, 2026	74.45	76.18	74.03	75.49	75.49	0.83%	359,042
Jul 7, 2026	78.14	78.14	73.35	74.87	74.87	-6.31%	669,973
Jul 6, 2026	76.91	80.90	76.84	79.91	79.91	4.12%	404,318
Jul 2, 2026	79.50	80.58	75.63	76.75	76.75	-3.47%	490,495
Jul 1, 2026	81.53	81.53	77.78	79.51	79.51	-4.17%	673,812
Jun 30, 2026	81.60	84.00	81.06	82.97	82.97	1.33%	533,002
Jun 29, 2026	78.87	82.68	78.52	81.88	81.88	2.95%	538,316
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