Tutor Perini Corporation - TPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.25	73.54	73.54	74.74	73.08	368,638
January 12, 2026	70.88	74.25	74.25	76	70.87	763,918
January 09, 2026	70.17	70.53	70.53	72.06	70.07	390,900
January 08, 2026	71.29	70.17	70.17	72.2	69.3	411,500
January 07, 2026	70.65	71.09	71.09	71.3	69.11	339,500
January 06, 2026	71.57	71.14	71.14	71.57	67.61	649,729
January 05, 2026	70	71.79	71.79	72.71	70	508,849
January 02, 2026	67.91	69.35	69.35	70.29	67.76	289,000
December 31, 2025	67.98	67.02	67.02	68.18	66.77	356,600
December 30, 2025	68.85	67.92	67.92	69.14	67.88	192,334
December 29, 2025	68.3	68.66	68.66	69.14	67.22	367,721
December 26, 2025	69	69.06	69.06	69.77	68.33	258,303
December 24, 2025	68.64	68.93	68.93	69.47	68.03	187,117
December 23, 2025	69.27	68.65	68.65	69.73	67.95	454,891
December 22, 2025	69.9	69.57	69.57	71.64	68.26	619,296
December 19, 2025	67.43	69.99	69.99	70.63	67.43	767,416
December 18, 2025	68.15	67.56	67.56	68.31	67.08	229,072
December 17, 2025	68.96	66.02	66.02	69.37	65.61	592,400
December 16, 2025	68.03	69.46	69.46	69.85	67.92	336,623
December 15, 2025	68.04	67.81	67.81	68.87	67.58	547,004
December 12, 2025	70.42	67.29	67.29	70.49	65.89	491,237
December 11, 2025	67	70.46	70.46	70.77	65.58	593,100
December 10, 2025	67.96	67.56	67.56	69.35	66.92	597,640
December 09, 2025	68.6	68.59	68.59	69.25	68.07	345,331
December 08, 2025	69.17	68.6	68.54	69.92	68.21	425,580
December 05, 2025	68.68	67.82	67.82	68.68	67.07	493,006
December 04, 2025	66.64	68.64	68.64	69.35	66.64	367,524
December 03, 2025	66.67	67.63	67.63	67.93	64.65	432,200
December 02, 2025	67.24	66.47	66.47	67.94	66.02	957,500
December 01, 2025	66.97	66.43	66.43	67.57	65.84	350,851
November 28, 2025	67.49	68.55	68.55	68.74	67.13	245,325
November 26, 2025	67.01	67.56	67.56	68.25	66.17	497,395
November 25, 2025	63.71	65.16	65.16	65.46	62.96	485,912
November 24, 2025	61.37	64.01	64.01	64.46	60.94	483,642
November 21, 2025	60.22	60.94	60.94	61.46	58.11	522,000
November 20, 2025	62.68	59.75	59.75	63.6	59.35	729,500
November 19, 2025	60.56	60.11	60.11	62	60.1	447,100
November 18, 2025	60.68	60.48	60.48	61.99	59.76	611,715
November 17, 2025	59.56	58.76	58.76	60.38	57.9	420,500
November 14, 2025	58.48	59.08	59.08	61.11	58.48	447,048
November 13, 2025	62.15	59.64	59.64	62.45	58.91	600,039
November 12, 2025	62.65	62.28	62.28	64.4	62.23	441,308
November 11, 2025	63.34	62.63	62.63	63.71	61.51	429,229
November 10, 2025	64.46	63.97	63.97	65.2	62.7	596,757
November 07, 2025	65.75	62.94	62.94	66.33	62.18	773,011
November 06, 2025	75.97	67.4	67.4	77	65.84	1.04M
November 05, 2025	65.95	67.92	67.92	68.89	65.95	644,800
November 04, 2025	66.18	65.72	65.72	67.44	63.72	421,366
November 03, 2025	67.76	68.21	68.21	68.57	66	442,534
October 31, 2025	67.56	67.36	67.36	69.44	66.23	392,277
October 30, 2025	68.39	67.69	67.69	70.06	67.12	393,126
October 29, 2025	68.35	69.34	69.34	70.45	68.12	487,415
October 28, 2025	68.33	68.4	68.4	69.4	68.11	339,797
October 27, 2025	69.62	68.72	68.72	70.04	68.22	371,912
October 24, 2025	68.89	68.84	68.84	71.07	68.72	626,121
October 23, 2025	64.5	67.67	67.67	67.9	64.5	448,189
October 22, 2025	66.77	64.22	64.22	68.23	62	746,800
October 21, 2025	66.64	66.87	66.87	67.28	64.47	447,134
October 20, 2025	65.57	67.11	67.11	68.46	64.72	679,321
October 17, 2025	64.13	64.22	64.22	65.07	62.49	1.16M

Tutor Perini Corporation (TPC) NYSE