TPC
Tutor Perini (TPC)
NYSE
$72.28-$2.01 (-2.71%)
Price as of Jun 03, 2026 5:55 PM EDT
  • $3.9B
    Market Cap
  • 93.69%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -19.91%
    Low Price$71.49
    High Price$97.31
  • 3 Months
    +4.46%
    Low Price$67.76
    High Price$97.31
  • 1 Year
    +92.41%
    Low Price$38.61
    High Price$97.31
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
74.88
76.23
73.71
74.29
+0.04%
527,873
06/01/2026
70.33
74.54
70.00
74.26
+3.87%
966,373
05/29/2026
73.40
73.65
70.63
71.49
-2.43%
655,873
05/28/2026
73.83
74.10
72.15
73.27
-1.61%
634,208
05/27/2026
75.20
76.16
73.96
74.47
-0.27%
548,237
05/26/2026
74.50
76.16
73.60
74.67
+2.63%
411,459
05/22/2026
75.24
75.91
72.24
72.76
-2.83%
415,778
05/21/2026
75.22
77.13
74.86
74.88
-2.66%
489,148
05/21/2026
$0.06 Dividend
05/20/2026
76.01
77.49
75.20
76.93
+2.78%
521,354
05/19/2026
73.97
75.26
72.55
74.85
-0.69%
498,661
05/18/2026
79.15
79.15
74.95
75.37
-5.11%
399,613
05/15/2026
80.13
81.00
78.77
79.43
-4.24%
404,960
05/14/2026
81.62
83.93
80.44
82.95
+2.94%
407,238
05/13/2026
83.93
83.93
79.77
80.58
-2.48%
424,480
05/12/2026
81.94
83.27
80.70
82.63
-0.12%
778,701
05/11/2026
82.78
83.87
81.94
82.73
-0.07%
744,193
05/08/2026
83.81
85.69
80.95
82.79
+1.09%
738,061
05/07/2026
84.93
85.38
77.80
81.90
-15.49%
1,402,725
05/06/2026
99.53
99.92
94.51
96.90
-0.34%
804,063
05/06/2026
$1.03 Earnings
05/05/2026
94.37
99.32
93.44
97.23
+4.91%
698,245
05/04/2026
93.71
94.54
91.76
92.69
-0.98%
436,788
05/01/2026
92.73
94.43
90.92
93.61
+0.82%
387,336
04/30/2026
87.32
92.99
87.10
92.85
+8.00%
584,416
04/29/2026
86.85
87.28
84.89
85.97
-0.96%
397,233
04/28/2026
86.29
87.13
85.33
86.80
-0.72%
308,944
04/27/2026
87.09
88.10
85.34
87.43
+0.85%
387,572
04/24/2026
87.27
88.08
85.32
86.69
+0.32%
411,096
04/23/2026
84.53
86.48
84.10
86.41
+2.72%
285,037
04/22/2026
86.44
87.19
83.34
84.12
-1.08%
401,925
04/21/2026
84.93
86.56
84.17
85.04
+0.87%
339,950
04/20/2026
83.75
85.30
83.43
84.31
+0.19%
562,815
04/17/2026
85.62
86.54
83.13
84.15
-0.20%
573,243
04/16/2026
86.34
86.75
83.56
84.32
-2.16%
643,035
04/15/2026
85.15
86.30
83.96
86.18
+0.10%
411,469
04/14/2026
84.36
86.16
83.25
86.09
+2.82%
521,857
04/13/2026
82.49
84.24
82.34
83.73
+0.54%
461,897
04/10/2026
82.34
83.65
81.44
83.29
+2.27%
574,504
04/09/2026
80.47
82.44
80.47
81.44
+1.19%
253,857
04/08/2026
81.79
83.12
79.93
80.48
+4.18%
588,693
04/07/2026
77.04
77.29
75.36
77.25
-0.45%
431,351
04/06/2026
77.25
77.90
75.43
77.60
+0.47%
343,693
04/02/2026
76.20
79.31
75.14
77.24
-1.79%
335,073
04/01/2026
78.88
80.42
78.18
78.65
+1.97%
480,548
03/31/2026
74.70
77.60
73.57
77.13
+5.99%
662,970
03/30/2026
76.91
76.91
72.64
72.77
-4.36%
457,328
03/27/2026
75.77
77.05
75.11
76.09
-0.12%
396,059
03/26/2026
76.79
77.88
75.70
76.18
-2.72%
451,071
03/25/2026
76.39
78.89
75.95
78.31
+4.15%
678,317
03/24/2026
71.72
75.91
71.24
75.19
+3.88%
440,788
03/23/2026
71.40
74.28
70.62
72.38
+4.47%
385,953
03/20/2026
72.06
72.33
68.01
69.29
-4.11%
1,205,003
03/19/2026
69.49
72.75
68.56
72.25
+1.54%
433,659
03/18/2026
71.27
72.74
70.35
71.15
-0.32%
427,899
03/17/2026
72.22
73.03
70.25
71.38
+0.18%
502,134
03/16/2026
69.78
71.75
69.21
71.25
+5.24%
582,608
03/13/2026
69.76
70.51
67.25
67.71
-2.08%
478,465
03/12/2026
68.35
69.34
66.72
69.15
-0.90%
497,246
03/11/2026
70.46
72.09
69.08
69.78
-2.05%
601,221
03/10/2026
71.35
73.38
70.20
71.23
-0.96%
619,282
03/10/2026
$0.06 Dividend
03/09/2026
72.30
73.11
68.73
71.92
-1.07%
931,027
03/06/2026
72.39
73.82
70.20
72.70
+2.39%
1,061,717
03/05/2026
72.00
72.68
69.65
71.01
-3.51%
714,127
03/04/2026
71.10
74.62
70.44
73.59
+5.38%
675,133
03/03/2026
70.68
71.66
68.42
69.84
-4.92%
963,416
03/02/2026
74.11
74.71
71.05
73.45
-2.39%
1,044,171
02/27/2026
79.08
85.26
70.16
75.25
-15.67%
2,954,301
02/26/2026
86.37
89.37
83.89
89.24
+3.81%
1,161,338
02/26/2026
$1.07 Earnings
02/25/2026
87.29
87.83
84.61
85.96
+0.27%
609,479
02/24/2026
83.54
86.44
83.15
85.73
+1.04%
337,607
02/23/2026
86.28
87.11
83.66
84.85
-2.20%
369,558
02/20/2026
84.86
87.29
84.76
86.76
+2.36%
416,029
02/19/2026
81.25
84.85
79.87
84.76
+4.69%
442,802
02/18/2026
82.45
83.89
80.48
80.97
-1.39%
527,543
02/17/2026
81.69
83.74
80.07
82.11
-0.60%
295,699
02/13/2026
81.70
84.11
80.07
82.61
+1.24%
432,223
02/12/2026
85.98
87.58
81.39
81.60
-3.93%
575,631
02/11/2026
87.65
89.26
84.62
84.93
-1.08%
608,252
02/10/2026
83.93
86.80
82.88
85.86
+2.30%
668,958
02/09/2026
83.40
86.57
83.22
83.93
+0.71%
778,757
02/06/2026
81.57
84.51
80.87
83.35
+4.42%
657,337
02/05/2026
77.17
80.27
76.19
79.82
+1.42%
652,658
02/04/2026
82.28
82.57
75.50
78.70
-4.25%
990,836
02/03/2026
81.86
82.37
79.77
82.20
+2.77%
658,671
02/02/2026
78.03
81.02
78.03
79.98
+1.55%
570,718
01/30/2026
78.33
80.99
77.88
78.76
-1.21%
1,790,291
01/29/2026
79.87
81.52
78.03
79.73
+0.60%
785,308
01/28/2026
78.49
80.05
76.65
79.25
+1.08%
626,581
01/27/2026
77.63
78.47
76.69
78.40
+1.54%
409,315
01/26/2026
75.98
78.29
75.06
77.22
+1.75%
496,635
01/23/2026
76.57
77.49
74.82
75.89
-1.02%
539,187
01/22/2026
76.46
77.24
74.55
76.67
+2.02%
494,894
01/21/2026
74.97
76.48
73.02
75.15
+1.54%
415,521
01/20/2026
73.13
74.80
71.76
74.01
-1.28%
559,137
01/16/2026
75.53
76.97
74.49
74.97
-0.11%
565,339
01/15/2026
74.69
76.33
74.28
75.05
+1.73%
340,784
01/14/2026
73.26
74.32
71.70
73.77
+0.48%
525,228