Tutor Perini Corporation TPC
98.79 USD -1.54 (-1.53%)
Regular-session close
98.79 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
97.97 Day range 101.99
58.76 52-week range 101.34
- YTD
- +47.40%
- 1 year
- +65.64%
TPC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.92 | 101.99 | 97.97 | 98.79 | -1.54 | -1.53% | 335,287 |
| Nov 12, 2026 | 100.15 | 101.62 | 98.13 | 100.33 | -1.01 | -1.00% | 1,081,600 |
| Nov 11, 2026 | 99.99 | 101.98 | 97.11 | 101.34 | +3.91 | +4.01% | 1,003,500 |
| Nov 10, 2026 | 94.82 | 98.16 | 94.51 | 97.43 | +2.73 | +2.88% | 696,100 |
| Nov 9, 2026 | 92.00 | 95.44 | 90.98 | 94.70 | +4.81 | +5.35% | 1,157,400 |
| Nov 6, 2026 | 84.77 | 89.89 | 82.82 | 89.89 | +8.04 | +9.82% | 1,283,300 |
| Nov 5, 2026 | 80.91 | 85.81 | 78.00 | 81.85 | -1.28 | -1.54% | 1,755,600 |
| Nov 4, 2026 | 81.98 | 85.03 | 78.87 | 83.13 | +0.28 | +0.34% | 1,711,700 |
| Nov 3, 2026 | 81.00 | 83.74 | 80.77 | 82.85 | +3.43 | +4.32% | 538,000 |
| Nov 2, 2026 | 81.44 | 82.50 | 79.18 | 79.42 | -0.40 | -0.50% | 381,200 |
| Oct 30, 2026 | 79.57 | 81.91 | 78.77 | 79.82 | -2.73 | -3.31% | 311,600 |
| Oct 29, 2026 | 81.44 | 83.81 | 80.32 | 82.55 | +1.30 | +1.60% | 349,000 |
| Oct 28, 2026 | 82.81 | 82.81 | 79.78 | 81.25 | +0.44 | +0.54% | 343,000 |
| Oct 27, 2026 | 80.52 | 80.96 | 79.49 | 80.81 | +2.32 | +2.96% | 466,100 |
| Oct 26, 2026 | 78.34 | 80.38 | 77.00 | 78.49 | +1.63 | +2.12% | 273,400 |
| Oct 23, 2026 | 75.89 | 77.43 | 74.89 | 76.86 | -0.02 | -0.03% | 313,900 |
| Oct 22, 2026 | 78.42 | 78.49 | 75.94 | 76.88 | -3.28 | -4.09% | 325,800 |
| Oct 21, 2026 | 79.83 | 80.26 | 78.06 | 80.16 | +2.26 | +2.90% | 409,100 |
| Oct 20, 2026 | 77.45 | 78.93 | 75.61 | 77.90 | -0.37 | -0.47% | 255,900 |
| Oct 19, 2026 | 79.04 | 79.04 | 77.53 | 78.27 | +0.62 | +0.80% | 285,800 |
| Oct 16, 2026 | 78.01 | 79.15 | 76.83 | 77.65 | -1.00 | -1.27% | 523,600 |
| Oct 15, 2026 | 77.72 | 79.10 | 74.81 | 78.65 | -0.83 | -1.04% | 382,800 |
| Oct 14, 2026 | 81.59 | 81.62 | 78.25 | 79.48 | -3.78 | -4.54% | 432,700 |
| Oct 13, 2026 | 82.38 | 83.62 | 81.25 | 83.26 | -0.23 | -0.28% | 360,800 |
| Oct 12, 2026 | 82.92 | 84.44 | 82.28 | 83.49 | +0.13 | +0.16% | 270,700 |
| Oct 9, 2026 | 85.00 | 85.84 | 82.96 | 83.36 | -0.88 | -1.04% | 229,100 |
| Oct 8, 2026 | 84.79 | 85.79 | 82.74 | 84.24 | -1.67 | -1.94% | 414,000 |
| Oct 7, 2026 | 87.73 | 88.09 | 84.24 | 85.91 | -3.15 | -3.54% | 556,200 |
| Oct 6, 2026 | 87.53 | 89.62 | 87.30 | 89.06 | +2.63 | +3.04% | 460,300 |
| Oct 5, 2026 | 87.51 | 88.37 | 86.34 | 86.43 | -0.30 | -0.35% | 537,200 |
| Oct 2, 2026 | 84.21 | 87.52 | 84.15 | 86.73 | +3.47 | +4.17% | 448,900 |
| Oct 1, 2026 | 82.52 | 84.14 | 81.25 | 83.26 | +0.74 | +0.90% | 489,900 |
| Sep 30, 2026 | 84.45 | 85.21 | 82.36 | 82.52 | -1.88 | -2.23% | 383,300 |
| Sep 29, 2026 | 84.51 | 86.06 | 83.47 | 84.40 | +0.42 | +0.50% | 317,700 |
| Sep 28, 2026 | 83.88 | 85.46 | 83.58 | 83.98 | +0.01 | +0.01% | 396,100 |
| Sep 25, 2026 | 83.75 | 84.72 | 83.05 | 83.97 | +0.65 | +0.78% | 224,600 |
| Sep 24, 2026 | 83.20 | 84.54 | 82.35 | 83.32 | -1.04 | -1.23% | 277,100 |
| Sep 23, 2026 | 84.76 | 85.35 | 83.80 | 84.36 | -1.41 | -1.64% | 200,200 |
| Sep 22, 2026 | 85.94 | 87.56 | 84.15 | 85.77 | -0.25 | -0.29% | 433,000 |
| Sep 21, 2026 | 85.58 | 86.87 | 84.20 | 86.02 | +1.02 | +1.20% | 307,900 |
| Sep 18, 2026 | 86.08 | 86.84 | 84.72 | 85.00 | -0.67 | -0.78% | 1,736,400 |
| Sep 17, 2026 | 87.68 | 88.01 | 84.50 | 85.67 | -0.18 | -0.21% | 414,500 |
| Sep 16, 2026 | 86.67 | 86.85 | 84.77 | 85.85 | +0.70 | +0.82% | 448,100 |
| Sep 15, 2026 | 85.49 | 86.62 | 84.09 | 85.15 | +0.64 | +0.76% | 384,900 |
| Sep 14, 2026 | 86.00 | 87.24 | 84.15 | 84.51 | -4.62 | -5.18% | 438,900 |
| Sep 11, 2026 | 87.60 | 89.61 | 87.36 | 89.13 | +2.90 | +3.36% | 389,800 |
| Sep 10, 2026 | 87.00 | 87.97 | 85.84 | 86.23 | -1.85 | -2.10% | 483,100 |
| Sep 9, 2026 | 89.16 | 90.79 | 87.55 | 88.08 | -1.44 | -1.61% | 324,900 |
| Sep 8, 2026 | 89.16 | 90.35 | 86.98 | 89.52 | +1.31 | +1.49% | 299,300 |
| Sep 4, 2026 | 87.90 | 90.03 | 87.11 | 88.21 | +0.89 | +1.02% | 308,900 |
| Sep 3, 2026 | 87.88 | 88.95 | 86.61 | 87.32 | -0.46 | -0.52% | 371,400 |
| Sep 2, 2026 | 86.80 | 88.38 | 86.11 | 87.78 | +1.24 | +1.43% | 394,000 |
| Sep 1, 2026 | 88.05 | 89.87 | 86.08 | 86.54 | -1.98 | -2.24% | 373,800 |
| Aug 31, 2026 | 88.84 | 90.26 | 88.38 | 88.52 | -0.32 | -0.36% | 578,900 |
| Aug 28, 2026 | 91.89 | 92.48 | 88.53 | 88.84 | -3.11 | -3.38% | 410,200 |
| Aug 27, 2026 | 89.50 | 92.54 | 88.99 | 91.95 | +3.46 | +3.91% | 546,200 |
| Aug 26, 2026 | 87.53 | 88.76 | 86.98 | 88.49 | +1.16 | +1.33% | 541,600 |
| Aug 25, 2026 | 90.60 | 90.65 | 86.47 | 87.33 | -0.99 | -1.12% | 339,300 |
| Aug 24, 2026 | 90.93 | 91.27 | 88.13 | 88.32 | -2.95 | -3.23% | 419,100 |
| Aug 21, 2026 | 91.33 | 91.63 | 89.74 | 91.27 | +0.91 | +1.01% | 463,800 |
| Aug 20, 2026 | 90.16 | 90.58 | 88.24 | 90.36 | +0.03 | +0.03% | 553,200 |
| Aug 19, 2026 | 93.11 | 93.14 | 86.39 | 90.33 | -1.40 | -1.53% | 382,000 |
| Aug 18, 2026 | 95.18 | 95.72 | 91.67 | 91.73 | -5.49 | -5.65% | 284,800 |
| Aug 17, 2026 | 96.82 | 98.18 | 95.39 | 97.22 | +0.40 | +0.41% | 437,500 |
| Aug 14, 2026 | 95.53 | 97.85 | 95.53 | 96.82 | +2.15 | +2.27% | 301,600 |
65 days, newest first. Daily bars as drawn on the TPC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.