TPC | Tutor Perini | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Tutor Perini (TPC)

NYSE

$76.79-$0.07 (-0.09%)

Price as of Oct 23, 2026 7:30 PM EDT

$4.0B
Market Cap
12.04%
1-Year Change
Engineering & Construction
Industry

1 Month
-8.89%

Low Price$76.86

High Price$89.06
3 Months
-12.23%

Low Price$76.60

High Price$99.01
1 Year
+12.04%

Low Price$58.56

High Price$99.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	75.89	77.43	74.89	76.86	-0.03%	313,856
10/22/2026	78.42	78.49	75.94	76.88	-4.09%	325,767
10/21/2026	79.83	80.26	78.06	80.16	+2.90%	409,150
10/20/2026	77.45	78.93	75.61	77.90	-0.47%	255,874
10/19/2026	79.04	79.04	77.53	78.27	+0.80%	285,826
10/16/2026	78.01	79.15	76.83	77.65	-1.27%	523,632
10/15/2026	77.72	79.10	74.81	78.65	-1.04%	382,847
10/14/2026	81.59	81.62	78.25	79.48	-4.54%	432,694
10/13/2026	82.38	83.62	81.25	83.26	-0.28%	361,022
10/12/2026	82.92	84.44	82.28	83.49	+0.16%	270,890
10/09/2026	85.00	85.84	82.96	83.36	-1.04%	229,135
10/08/2026	84.79	85.79	82.74	84.24	-1.94%	414,046
10/07/2026	87.73	88.09	84.24	85.91	-3.54%	556,203
10/06/2026	87.53	89.62	87.30	89.06	+3.04%	460,358
10/05/2026	87.51	88.37	86.34	86.43	-0.35%	537,224
10/02/2026	84.21	87.52	84.15	86.73	+4.17%	477,449
10/01/2026	82.52	84.14	81.25	83.26	+0.90%	489,935
09/30/2026	84.45	85.21	82.36	82.52	-2.23%	383,342
09/29/2026	84.51	86.06	83.47	84.40	+0.50%	317,727
09/28/2026	83.88	85.46	83.58	83.98	+0.01%	396,111
09/25/2026	83.75	84.72	83.05	83.97	+0.78%	224,651
09/24/2026	83.20	84.54	82.35	83.32	-1.23%	277,062
09/23/2026	84.76	85.35	83.80	84.36	-1.64%	200,278
09/22/2026	85.94	87.56	84.15	85.77	-0.29%	432,989
09/21/2026	85.58	86.87	84.20	86.02	+1.20%	307,872
09/18/2026	86.08	86.84	84.72	85.00	-0.78%	1,736,352
09/17/2026	87.68	88.01	84.50	85.67	-0.21%	414,541
09/16/2026	86.67	86.85	84.77	85.85	+0.82%	448,151
09/15/2026	85.49	86.62	84.09	85.15	+0.76%	384,857
09/14/2026	86.00	87.24	84.15	84.51	-5.18%	438,939
09/11/2026	87.60	89.61	87.36	89.13	+3.36%	493,258
09/10/2026	87.00	87.97	85.84	86.23	-2.10%	483,086
09/09/2026	89.16	90.79	87.55	88.08	-1.61%	324,944
09/08/2026	89.16	90.35	86.98	89.52	+1.49%	299,263
09/04/2026	87.90	90.03	87.11	88.21	+1.02%	308,881
09/03/2026	87.88	88.95	86.61	87.32	-0.52%	371,388
09/02/2026	86.80	88.38	86.11	87.78	+1.43%	394,044
09/01/2026	88.05	89.87	86.08	86.54	-2.24%	373,788
08/31/2026	88.84	90.26	88.38	88.52	-0.36%	578,929
08/28/2026	91.89	92.48	88.53	88.84	-3.38%	410,232
08/27/2026	89.50	92.54	88.99	91.95	+3.91%	546,152
08/26/2026	87.53	88.76	86.98	88.49	+1.33%	541,568
08/25/2026	90.60	90.65	86.47	87.33	-1.12%	339,331
08/24/2026	90.93	91.27	88.13	88.32	-3.23%	419,155
08/21/2026	91.33	91.63	89.74	91.27	+1.01%	463,827
08/20/2026	90.16	90.58	88.24	90.36	+0.03%	553,257
08/19/2026	93.11	93.14	86.39	90.33	-1.43%	381,983
08/19/2026	$0.09 Dividend
08/18/2026	95.09	95.63	91.58	91.64	-5.65%	285,090
08/17/2026	96.73	98.08	95.30	97.12	+0.41%	437,526
08/14/2026	95.44	97.75	95.44	96.73	+2.27%	301,719
08/13/2026	97.48	97.48	94.45	94.58	-1.53%	309,225
08/12/2026	98.89	99.91	95.73	96.05	-1.43%	495,149
08/11/2026	99.90	102.15	97.25	97.43	-1.00%	438,340
08/10/2026	99.87	100.73	98.28	98.42	-0.60%	662,938
08/07/2026	96.68	99.47	93.52	99.01	+3.49%	1,029,694
08/06/2026	94.73	102.20	91.46	95.68	+13.27%	1,272,072
08/05/2026	86.30	87.56	84.16	84.47	-1.35%	652,488
08/05/2026	$1.74 Earnings
08/04/2026	87.25	87.41	84.92	85.63	-0.02%	439,341
08/03/2026	83.33	86.41	82.85	85.65	+2.36%	463,625
07/31/2026	84.89	85.28	83.20	83.67	+0.56%	451,534
07/30/2026	79.92	83.79	79.57	83.20	+8.61%	717,974
07/29/2026	81.43	82.23	76.40	76.60	-6.46%	668,512
07/28/2026	83.98	83.98	80.56	81.90	-4.42%	773,346
07/27/2026	85.94	88.26	83.27	85.69	-1.15%	1,161,324
07/24/2026	87.06	88.13	85.64	86.68	-1.02%	973,364
07/23/2026	86.51	88.39	86.32	87.57	+0.76%	8,217,291
07/22/2026	85.93	88.34	85.63	86.91	+0.25%	1,152,599
07/21/2026	85.67	88.41	84.88	86.69	+7.75%	2,034,307
07/20/2026	79.68	80.98	78.99	80.46	+2.44%	306,744
07/17/2026	76.03	79.37	75.03	78.54	-0.34%	636,419
07/16/2026	77.70	79.38	76.81	78.81	-0.50%	434,463
07/15/2026	77.65	79.55	76.35	79.21	+1.95%	367,151
07/14/2026	76.40	78.10	76.19	77.69	+4.05%	544,646
07/13/2026	74.12	75.34	74.09	74.67	-1.52%	329,863
07/10/2026	74.75	76.42	73.43	75.82	+1.21%	342,584
07/09/2026	77.55	77.55	74.55	74.91	-0.68%	612,992
07/08/2026	74.38	76.10	73.96	75.42	+0.83%	359,452
07/07/2026	78.06	78.06	73.28	74.80	-6.31%	685,078
07/06/2026	76.83	80.82	76.76	79.83	+4.12%	404,353
07/02/2026	79.42	80.50	75.56	76.67	-3.47%	490,657
07/01/2026	81.45	81.45	77.70	79.43	-4.17%	694,507
06/30/2026	81.52	83.92	80.98	82.89	+1.33%	533,155
06/29/2026	78.79	82.60	78.44	81.80	+2.95%	539,922
06/26/2026	80.28	80.63	78.11	79.45	-2.49%	2,253,396
06/25/2026	83.70	85.09	80.37	81.48	-0.97%	469,994
06/24/2026	81.19	85.64	81.19	82.28	+1.68%	605,996
06/23/2026	78.16	81.59	76.92	80.92	-0.61%	526,432
06/22/2026	78.10	81.53	78.01	81.42	+4.50%	665,937
06/18/2026	78.80	79.92	76.88	77.91	+0.13%	971,608
06/17/2026	77.31	79.03	77.17	77.81	+2.23%	348,083
06/16/2026	77.03	78.60	75.98	76.12	-0.47%	438,942
06/15/2026	76.93	77.82	75.57	76.47	+2.18%	464,971
06/12/2026	74.18	76.08	73.79	74.85	+1.78%	338,925
06/11/2026	70.01	73.63	69.63	73.54	+7.12%	578,418
06/10/2026	71.71	72.49	68.54	68.65	-3.86%	297,092
06/09/2026	72.91	74.41	69.62	71.41	-0.90%	391,169
06/08/2026	71.62	72.62	69.56	72.06	+2.27%	424,930
06/05/2026	71.74	72.01	69.93	70.46	-2.56%	407,343