Skip to main content
TPC logo

Tutor Perini Corporation

TPCNYSEIndustrialsEngineering & Construction

$76.86Today:- (-)1Y +13.61%

As of Oct 23, 2026 close

Market cap
$4.11B
P/E (TTM)
33.17
Forward P/E
-
Dividend yield
0.35%
52-week range
$57.90$102.30
Volume (live)
-
Avg. volume (3M)
394.03K

Tutor Perini (TPC) Historical Stock Prices

Analyze Tutor Perini (TPC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tutor Perini (TPC) Interactive Price Chart

Interactive historical price chart showing Tutor Perini stock price movements and trends across multiple time periods.

Loading chart...

TPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202675.8977.4374.8976.8676.86313.85K
Oct 22, 202678.4278.4975.9476.8876.88325.76K
Oct 21, 202679.8380.2678.0680.1680.16376.31K
Oct 20, 202677.4578.9275.6177.9077.90255.86K
Oct 19, 202679.0479.0477.5378.2778.27272.51K
Oct 16, 202678.0179.1576.8377.6577.65523.37K
Oct 15, 202677.7279.1074.8178.6578.65356.62K
Oct 14, 202681.5981.6278.2579.4879.48404.29K
Oct 13, 202682.3883.6281.2583.2683.26358.73K
Oct 12, 202682.9284.4482.2883.4983.49268.80K
Oct 9, 202685.0085.8482.9683.3683.36228.93K
Oct 8, 202684.7985.7882.7484.2484.24408.97K
Oct 7, 202687.7388.0984.2485.9185.91552.69K
Oct 6, 202687.5389.6287.3089.0689.06429.63K
Oct 5, 202687.5188.3786.3486.4386.43481.21K
Oct 2, 202684.2187.5284.1586.7386.73420.43K
Oct 1, 202682.5284.1481.2583.2683.26408.13K
Sep 30, 202684.4585.2182.3682.5282.52341.93K
Sep 29, 202684.5186.0683.4784.4084.40266.63K
Sep 28, 202683.8885.4583.5883.9883.98302.50K
Sep 25, 202683.7584.7283.0583.9783.97224.30K
Sep 24, 202683.2084.5382.3583.3283.32276.94K
Sep 23, 202684.7685.3483.8084.3684.36199.76K
Sep 22, 202685.9487.5684.1585.7785.77432.93K
Sep 21, 202685.5886.8784.2086.0286.02225.60K
Sep 18, 202686.0886.8484.7285.0085.001.63M
Sep 17, 202687.6888.0184.5085.6785.67368.36K
Sep 16, 202686.6786.8584.7785.8585.85447.86K
Sep 15, 202685.4986.6184.0985.1585.15384.63K
Sep 14, 202686.0087.2484.1584.5184.51331.49K
Sep 11, 202687.6089.6187.3689.1389.13277.48K
Sep 10, 202687.0087.9785.8486.2386.23414.75K
Sep 9, 202689.1690.7987.5588.0888.08324.90K
Sep 8, 202689.1690.3586.9889.5289.52298.67K
Sep 4, 202687.9090.0387.1188.2188.21308.87K
Sep 3, 202687.8888.9586.6187.3287.32346.08K
Sep 2, 202686.8088.3886.1187.7887.78392.04K
Sep 1, 202688.0589.8786.0886.5486.54373.79K
Aug 31, 202688.8490.2688.3888.5288.52571.99K
Aug 28, 202691.8992.4888.5388.8488.84410.23K
Aug 27, 202689.5092.5488.9991.9591.95545.68K
Aug 26, 202687.5388.7686.9788.4988.49531.88K
Aug 25, 202690.6090.6586.4787.3387.33339.28K
Aug 24, 202690.9391.2788.1388.3288.32415.42K
Aug 21, 202691.3391.6389.7491.2791.27450.28K
Aug 20, 202690.1690.5888.2490.3690.36539.96K
Aug 19, 202693.1193.1486.3990.3390.33334.69K
Aug 18, 202695.1895.7291.6791.7391.64284.72K
Aug 17, 202696.8298.1795.3997.2297.12437.53K
Aug 14, 202695.5397.8595.5396.8296.72301.72K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.