TPC
Tutor Perini (TPC)
NYSE
$84.98-$0.75 (-0.87%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $4.4B
    Market Cap
  • 86.11%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +11.70%
    Low Price$74.74
    High Price$87.66
  • 3 Months
    -8.41%
    Low Price$68.72
    High Price$97.23
  • 1 Year
    +86.11%
    Low Price$46.07
    High Price$97.23
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
83.41
86.49
82.93
85.73
+2.36%
463,625
07/31/2026
84.97
85.36
83.28
83.75
+0.56%
451,534
07/30/2026
80.00
83.87
79.65
83.28
+8.61%
717,974
07/29/2026
81.51
82.32
76.48
76.68
-6.46%
668,512
07/28/2026
84.06
84.06
80.64
81.98
-4.42%
773,346
07/27/2026
86.02
88.35
83.35
85.77
-1.15%
1,161,324
07/24/2026
87.15
88.22
85.73
86.77
-1.02%
973,364
07/23/2026
86.59
88.48
86.40
87.66
+0.76%
8,217,291
07/22/2026
86.01
88.43
85.71
87.00
+0.25%
1,152,599
07/21/2026
85.75
88.50
84.96
86.78
+7.75%
2,034,307
07/20/2026
79.76
81.06
79.07
80.54
+2.44%
306,744
07/17/2026
76.10
79.45
75.10
78.62
-0.34%
636,419
07/16/2026
77.78
79.46
76.89
78.89
-0.50%
434,463
07/15/2026
77.73
79.63
76.42
79.29
+1.95%
367,151
07/14/2026
76.48
78.18
76.27
77.77
+4.05%
544,646
07/13/2026
74.19
75.42
74.16
74.74
-1.52%
329,863
07/10/2026
74.82
76.50
73.50
75.89
+1.21%
342,584
07/09/2026
77.63
77.63
74.62
74.98
-0.68%
612,992
07/08/2026
74.45
76.18
74.03
75.49
+0.83%
359,452
07/07/2026
78.14
78.14
73.35
74.87
-6.31%
685,078
07/06/2026
76.91
80.90
76.84
79.91
+4.12%
404,353
07/02/2026
79.50
80.58
75.63
76.75
-3.47%
490,657
07/01/2026
81.53
81.53
77.78
79.51
-4.17%
694,507
06/30/2026
81.60
84.00
81.06
82.97
+1.33%
533,155
06/29/2026
78.87
82.68
78.52
81.88
+2.95%
539,922
06/26/2026
80.36
80.70
78.19
79.53
-2.49%
2,253,396
06/25/2026
83.78
85.17
80.45
81.56
-0.97%
469,994
06/24/2026
81.27
85.72
81.27
82.36
+1.68%
605,996
06/23/2026
78.24
81.67
77.00
81.00
-0.61%
526,432
06/22/2026
78.18
81.61
78.09
81.50
+4.50%
665,937
06/18/2026
78.88
80.00
76.96
77.99
+0.13%
971,608
06/17/2026
77.39
79.11
77.25
77.89
+2.23%
348,083
06/16/2026
77.11
78.68
76.05
76.19
-0.47%
438,942
06/15/2026
77.01
77.90
75.64
76.55
+2.18%
464,971
06/12/2026
74.25
76.15
73.86
74.92
+1.78%
338,925
06/11/2026
70.08
73.70
69.70
73.61
+7.12%
578,418
06/10/2026
71.78
72.56
68.61
68.72
-3.86%
297,092
06/09/2026
72.98
74.48
69.69
71.48
-0.90%
391,169
06/08/2026
71.69
72.69
69.63
72.13
+2.27%
424,930
06/05/2026
71.81
72.09
70.00
70.53
-2.56%
407,343
06/04/2026
71.18
72.80
70.72
72.38
+0.17%
411,176
06/03/2026
74.30
74.69
71.90
72.26
-2.73%
351,179
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