TPC - TUTOR PERINI CORP
84.22
-0.170 -0.202%
Share volume: 573,243
Last Updated: 04-17-2026
Construction/General Building Contractors – Non-Residential:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$84.39
-0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $85.69 | $85.69 | $86.61 | $86.61 | $83.20 | $83.20 | $84.22 | $84.22 | 573,243 | $572,500.00 |
| 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 |
| 04-07-2026 | $77.10 | $77.10 | $77.35 | $77.35 | $75.42 | $75.42 | $77.31 | $77.31 | 431,351 | $431,351.00 |
| 04-06-2026 | $77.31 | $77.31 | $77.96 | $77.96 | $75.49 | $75.49 | $77.66 | $77.66 | 343,693 | $343,693.00 |