Tutor Perini Corporation - TPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85	86.9	86.9	87.43	84.9	416,029
February 19, 2026	81.38	84.9	84.9	84.99	80	442,802
February 18, 2026	82.58	81.1	81.1	84.03	80.61	527,543
February 17, 2026	81.82	82.24	82.24	83.88	80.2	295,700
February 13, 2026	81.83	82.74	82.74	84.25	80.2	432,223
February 12, 2026	86.12	81.73	81.73	87.72	81.53	575,631
February 11, 2026	87.79	85.07	85.07	89.4	84.76	608,252
February 10, 2026	84.07	86	86	86.94	83.01	668,958
February 09, 2026	83.53	84.07	84.07	86.71	83.36	778,757
February 06, 2026	81.7	83.48	83.48	84.65	81	657,337
February 05, 2026	77.29	79.95	79.95	80.4	76.31	652,658
February 04, 2026	82.41	78.83	78.83	82.7	75.63	990,836
February 03, 2026	81.99	82.33	82.33	82.5	79.9	658,671
February 02, 2026	78.16	80.11	80.11	81.15	78.16	570,718
January 30, 2026	78.46	78.89	78.89	81.13	78.01	1.79M
January 29, 2026	80	79.86	79.86	81.65	78.16	785,308
January 28, 2026	78.62	79.38	79.38	80.18	76.77	626,600
January 27, 2026	77.76	78.53	78.53	78.6	76.82	409,315
January 26, 2026	76.1	77.34	77.34	78.41	75.18	496,635
January 23, 2026	76.69	76.01	76.01	77.62	74.94	539,200
January 22, 2026	76.58	76.79	76.79	77.36	74.68	494,900
January 21, 2026	75.09	75.27	75.27	76.6	73.14	415,521
January 20, 2026	73.25	74.13	74.13	74.92	71.87	559,091
January 16, 2026	75.65	75.09	75.09	77.09	74.61	565,339
January 15, 2026	74.81	75.17	75.17	76.45	74.4	340,800
January 14, 2026	73.38	73.89	73.89	74.44	71.82	525,228
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

Tutor Perini Corporation (TPC) NYSE