NYSE : TPC
Tutor Perini Corporation — Price history
Industrials · Engineering & Construction · United States
Last price 79.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tutor Perini Corporation (TPC) closed at 79.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 81.44 | 82.5 | 79.18 | 79.42 | 380,227 | -0.50% |
| 2026-10-30 | 79.57 | 81.91 | 78.77 | 79.82 | 311,651 | -3.31% |
| 2026-10-29 | 81.44 | 83.81 | 80.32 | 82.55 | 348,989 | +1.60% |
| 2026-10-28 | 82.81 | 82.81 | 79.78 | 81.25 | 343,003 | +0.54% |
| 2026-10-27 | 80.52 | 80.96 | 79.49 | 80.81 | 466,130 | +2.96% |
| 2026-10-26 | 78.34 | 80.38 | 77 | 78.49 | 273,390 | +2.12% |
| 2026-10-23 | 75.89 | 77.43 | 74.89 | 76.86 | 313,856 | -0.03% |
| 2026-10-22 | 78.42 | 78.49 | 75.941 | 76.88 | 325,767 | -4.09% |
| 2026-10-21 | 79.83 | 80.26 | 78.06 | 80.16 | 409,150 | +2.90% |
| 2026-10-20 | 77.45 | 78.925 | 75.61 | 77.9 | 255,874 | -0.47% |
| 2026-10-19 | 79.04 | 79.04 | 77.53 | 78.27 | 285,826 | +0.80% |
| 2026-10-16 | 78.01 | 79.15 | 76.83 | 77.65 | 523,370 | -1.27% |
| 2026-10-15 | 77.72 | 79.097 | 74.81 | 78.65 | 356,623 | -1.04% |
| 2026-10-14 | 81.59 | 81.62 | 78.25 | 79.48 | 404,290 | -4.54% |
| 2026-10-13 | 82.38 | 83.62 | 81.25 | 83.26 | 358,726 | -0.28% |
| 2026-10-12 | 82.92 | 84.44 | 82.28 | 83.49 | 268,795 | +0.16% |
| 2026-10-09 | 85 | 85.84 | 82.96 | 83.36 | 228,932 | -1.04% |
| 2026-10-08 | 84.79 | 85.785 | 82.74 | 84.24 | 408,971 | -1.94% |
| 2026-10-07 | 87.73 | 88.09 | 84.24 | 85.91 | 552,690 | -3.54% |
| 2026-10-06 | 87.53 | 89.62 | 87.3 | 89.06 | 429,631 | +3.04% |
| 2026-10-05 | 87.51 | 88.37 | 86.34 | 86.43 | 481,215 | -0.35% |
| 2026-10-02 | 84.21 | 87.52 | 84.15 | 86.73 | 420,428 | +4.17% |
| 2026-10-01 | 82.52 | 84.14 | 81.25 | 83.26 | 408,131 | +0.90% |
| 2026-09-30 | 84.45 | 85.21 | 82.36 | 82.52 | 341,933 | -2.23% |
| 2026-09-29 | 84.51 | 86.06 | 83.471 | 84.4 | 266,627 | +0.50% |
| 2026-09-28 | 83.88 | 85.455 | 83.58 | 83.98 | 302,503 | +0.01% |
| 2026-09-25 | 83.75 | 84.715 | 83.05 | 83.97 | 224,298 | +0.78% |
| 2026-09-24 | 83.2 | 84.535 | 82.35 | 83.32 | 276,939 | -1.23% |
| 2026-09-23 | 84.76 | 85.345 | 83.8 | 84.36 | 199,762 | -1.64% |
| 2026-09-22 | 85.94 | 87.56 | 84.15 | 85.77 | 432,929 | -0.29% |
| 2026-09-21 | 85.58 | 86.87 | 84.199 | 86.02 | 225,598 | +1.20% |
| 2026-09-18 | 86.08 | 86.84 | 84.72 | 85 | 1,631,925 | -0.78% |
| 2026-09-17 | 87.68 | 88.01 | 84.5 | 85.67 | 368,357 | -0.21% |
| 2026-09-16 | 86.67 | 86.85 | 84.765 | 85.85 | 447,857 | +0.82% |
| 2026-09-15 | 85.49 | 86.615 | 84.09 | 85.15 | 384,632 | +0.76% |
| 2026-09-14 | 86 | 87.24 | 84.15 | 84.51 | 331,492 | -5.18% |
| 2026-09-11 | 87.6 | 89.61 | 87.36 | 89.13 | 277,481 | +3.36% |
| 2026-09-10 | 87 | 87.965 | 85.84 | 86.23 | 414,746 | -2.10% |
| 2026-09-09 | 89.16 | 90.79 | 87.545 | 88.08 | 324,901 | -1.61% |
| 2026-09-08 | 89.16 | 90.35 | 86.98 | 89.52 | 298,669 | +1.49% |
| 2026-09-04 | 87.9 | 90.025 | 87.11 | 88.21 | 308,865 | +1.02% |
| 2026-09-03 | 87.88 | 88.95 | 86.61 | 87.32 | 346,081 | -0.52% |
| 2026-09-02 | 86.8 | 88.38 | 86.113 | 87.78 | 392,037 | +1.43% |
| 2026-09-01 | 88.05 | 89.87 | 86.08 | 86.54 | 373,785 | -2.24% |
| 2026-08-31 | 88.84 | 90.26 | 88.375 | 88.52 | 571,990 | -0.36% |
| 2026-08-28 | 91.89 | 92.482 | 88.525 | 88.84 | 410,230 | -3.38% |
| 2026-08-27 | 89.5 | 92.54 | 88.99 | 91.95 | 545,684 | +3.91% |
| 2026-08-26 | 87.53 | 88.76 | 86.975 | 88.49 | 531,884 | +1.33% |
| 2026-08-25 | 90.6 | 90.65 | 86.465 | 87.33 | 339,284 | -1.12% |
| 2026-08-24 | 90.93 | 91.27 | 88.13 | 88.32 | 415,421 | -3.23% |
| 2026-08-21 | 91.33 | 91.63 | 89.74 | 91.27 | 450,278 | +1.01% |
| 2026-08-20 | 90.16 | 90.58 | 88.24 | 90.36 | 539,964 | +0.03% |
| 2026-08-19 | 93.11 | 93.14 | 86.39 | 90.33 | 334,689 | -1.43% |
| 2026-08-18 | 95.18 | 95.72 | 91.67 | 91.73 | 284,718 | -5.65% |
| 2026-08-17 | 96.82 | 98.175 | 95.39 | 97.22 | 437,526 | +0.41% |
| 2026-08-14 | 95.53 | 97.85 | 95.53 | 96.82 | 301,719 | +2.27% |
| 2026-08-13 | 97.58 | 97.58 | 94.54 | 94.67 | 309,225 | -1.53% |
| 2026-08-12 | 98.99 | 100.01 | 95.82 | 96.14 | 476,776 | -1.43% |
| 2026-08-11 | 100 | 102.251 | 97.35 | 97.53 | 438,340 | -1.00% |
| 2026-08-10 | 99.97 | 100.833 | 98.375 | 98.52 | 662,938 | -0.60% |
| 2026-08-07 | 96.77 | 99.57 | 93.615 | 99.11 | 1,029,694 | +3.49% |
| 2026-08-06 | 94.82 | 102.3 | 91.55 | 95.77 | 1,272,072 | +13.27% |
| 2026-08-05 | 86.38 | 87.645 | 84.24 | 84.55 | 652,615 | -1.35% |
| 2026-08-04 | 87.34 | 87.5 | 85 | 85.71 | 439,341 | -0.02% |
| 2026-08-03 | 83.41 | 86.49 | 82.93 | 85.73 | 463,625 | +2.36% |
| 2026-07-31 | 84.97 | 85.36 | 83.28 | 83.75 | 451,534 | +0.56% |
| 2026-07-30 | 80 | 83.87 | 79.65 | 83.28 | 717,974 | +8.61% |
| 2026-07-29 | 81.51 | 82.315 | 76.48 | 76.68 | 668,512 | -6.46% |
| 2026-07-28 | 84.06 | 84.06 | 80.64 | 81.98 | 774,641 | -4.42% |
| 2026-07-27 | 86.02 | 88.35 | 83.35 | 85.77 | 1,161,324 | -1.15% |
| 2026-07-24 | 87.15 | 88.22 | 85.725 | 86.77 | 973,364 | -1.02% |
| 2026-07-23 | 86.59 | 88.48 | 86.4 | 87.66 | 8,217,290 | +0.76% |
| 2026-07-22 | 86.01 | 88.43 | 85.71 | 87 | 1,152,699 | +0.25% |
| 2026-07-21 | 85.75 | 88.5 | 84.96 | 86.78 | 2,034,307 | +7.75% |
| 2026-07-20 | 79.76 | 81.06 | 79.07 | 80.54 | 306,744 | +2.44% |
| 2026-07-17 | 76.1 | 79.45 | 75.1 | 78.62 | 636,419 | -0.34% |
| 2026-07-16 | 77.78 | 79.46 | 76.89 | 78.89 | 434,463 | -0.50% |
| 2026-07-15 | 77.73 | 79.63 | 76.42 | 79.29 | 363,568 | +1.95% |
| 2026-07-14 | 76.48 | 78.18 | 76.266 | 77.77 | 544,646 | +4.05% |
| 2026-07-13 | 74.19 | 75.415 | 74.16 | 74.74 | 329,863 | -1.52% |
| 2026-07-10 | 74.82 | 76.5 | 73.5 | 75.89 | 342,584 | +1.21% |
| 2026-07-09 | 77.63 | 77.63 | 74.62 | 74.98 | 612,992 | -0.68% |
| 2026-07-08 | 74.45 | 76.175 | 74.03 | 75.49 | 359,452 | +0.83% |
| 2026-07-07 | 78.14 | 78.14 | 73.35 | 74.87 | 685,078 | -6.31% |
| 2026-07-06 | 76.91 | 80.9 | 76.84 | 79.91 | 404,353 | +4.12% |
| 2026-07-02 | 79.5 | 80.575 | 75.63 | 76.75 | 490,657 | -3.47% |
| 2026-07-01 | 81.53 | 81.53 | 77.78 | 79.51 | 694,507 | -4.17% |
| 2026-06-30 | 81.6 | 84 | 81.06 | 82.97 | 533,155 | +1.33% |
| 2026-06-29 | 78.87 | 82.68 | 78.52 | 81.88 | 539,922 | +2.95% |
| 2026-06-26 | 80.36 | 80.704 | 78.19 | 79.53 | 2,253,396 | -2.49% |
| 2026-06-25 | 83.78 | 85.17 | 80.45 | 81.56 | 469,994 | -0.97% |
| 2026-06-24 | 81.27 | 85.72 | 81.27 | 82.36 | 605,996 | +1.68% |
| 2026-06-23 | 78.24 | 81.67 | 77 | 81 | 526,432 | -0.61% |
| 2026-06-22 | 78.18 | 81.61 | 78.09 | 81.5 | 665,937 | +4.50% |
| 2026-06-18 | 78.88 | 80 | 76.959 | 77.99 | 971,608 | +0.13% |
| 2026-06-17 | 77.39 | 79.108 | 77.245 | 77.89 | 348,083 | +2.23% |
| 2026-06-16 | 77.11 | 78.68 | 76.05 | 76.19 | 438,942 | -0.47% |
| 2026-06-15 | 77.01 | 77.9 | 75.64 | 76.55 | 464,971 | +2.18% |
| 2026-06-12 | 74.25 | 76.15 | 73.86 | 74.92 | 338,925 | +1.78% |
| 2026-06-11 | 70.08 | 73.7 | 69.7 | 73.61 | 578,418 | +7.12% |
| 2026-06-10 | 71.78 | 72.56 | 68.605 | 68.72 | 297,092 | -3.86% |
| 2026-06-09 | 72.98 | 74.48 | 69.69 | 71.48 | 391,169 | -0.90% |
| 2026-06-08 | 71.69 | 72.69 | 69.63 | 72.13 | 424,930 | +2.27% |
| 2026-06-05 | 71.81 | 72.085 | 70 | 70.53 | 407,343 | -2.56% |
| 2026-06-04 | 71.18 | 72.8 | 70.72 | 72.38 | 411,184 | +0.17% |
| 2026-06-03 | 74.3 | 74.69 | 71.9 | 72.26 | 351,315 | -2.73% |
| 2026-06-02 | 74.88 | 76.23 | 73.71 | 74.29 | 524,506 | +0.04% |
| 2026-06-01 | 70.33 | 74.54 | 70 | 74.26 | 966,373 | +3.87% |
| 2026-05-29 | 73.4 | 73.65 | 70.63 | 71.49 | 655,873 | -2.43% |
| 2026-05-28 | 73.83 | 74.1 | 72.15 | 73.27 | 634,208 | -1.61% |
| 2026-05-27 | 75.2 | 76.16 | 73.96 | 74.47 | 548,237 | -0.27% |
| 2026-05-26 | 74.5 | 76.16 | 73.6 | 74.67 | 411,459 | +2.63% |
| 2026-05-22 | 75.24 | 75.91 | 72.24 | 72.76 | 415,778 | -2.83% |
| 2026-05-21 | 75.22 | 77.13 | 74.86 | 74.88 | 489,149 | -2.66% |
| 2026-05-20 | 76.07 | 77.55 | 75.261 | 76.99 | 521,354 | +2.78% |
| 2026-05-19 | 74.03 | 75.315 | 72.605 | 74.91 | 498,661 | -0.69% |
| 2026-05-18 | 79.21 | 79.21 | 75.01 | 75.43 | 399,613 | -5.11% |
| 2026-05-15 | 80.19 | 81.06 | 78.83 | 79.49 | 404,960 | -4.24% |
| 2026-05-14 | 81.68 | 84 | 80.5 | 83.01 | 407,238 | +2.94% |
| 2026-05-13 | 84 | 84 | 79.83 | 80.64 | 424,480 | -2.48% |