TPC - TUTOR PERINI CORP
85.11
0.730 0.858%
Share volume: 339,923
Last Updated: 04-21-2026
Construction/General Building Contractors – Non-Residential:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$84.38
0.73
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $85.00 | $85.00 | $86.63 | $86.63 | $84.24 | $84.24 | $85.11 | $85.11 | 339,923 | $339,923.00 |
| 04-20-2026 | $83.82 | $83.82 | $85.37 | $85.37 | $83.50 | $83.50 | $84.38 | $84.38 | 562,815 | $562,815.00 |
| 04-17-2026 | $85.69 | $85.69 | $86.61 | $86.61 | $83.20 | $83.20 | $84.22 | $84.22 | 573,243 | $573,243.00 |
| 04-16-2026 | $86.41 | $86.41 | $86.82 | $86.82 | $83.63 | $83.63 | $84.39 | $84.39 | 643,035 | $643,035.00 |
| 04-15-2026 | $85.22 | $85.22 | $86.37 | $86.37 | $84.03 | $84.03 | $86.25 | $86.25 | 411,469 | $411,469.00 |
| 04-14-2026 | $84.43 | $84.43 | $86.23 | $86.23 | $83.31 | $83.31 | $86.16 | $86.16 | 521,857 | $521,857.00 |
| 04-13-2026 | $82.55 | $82.55 | $84.31 | $84.31 | $82.40 | $82.40 | $83.80 | $83.80 | 461,897 | $461,897.00 |
| 04-10-2026 | $82.40 | $82.40 | $83.72 | $83.72 | $81.50 | $81.50 | $83.35 | $83.35 | 574,534 | $574,534.00 |
| 04-09-2026 | $80.53 | $80.53 | $82.50 | $82.50 | $80.53 | $80.53 | $81.50 | $81.50 | 253,875 | $253,875.00 |
| 04-08-2026 | $81.85 | $81.85 | $83.18 | $83.18 | $79.99 | $79.99 | $80.54 | $80.54 | 588,693 | $588,693.00 |