TPC - TUTOR PERINI CORP
82.69
-0.100 -0.121%
Share volume: 771,707
Last Updated: 05-12-2026
Construction/General Building Contractors – Non-Residential:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$82.79
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $82.00 | $82.00 | $83.33 | $83.33 | $80.76 | $80.76 | $82.69 | $82.69 | 771,707 | $771,707.00 |
| 05-11-2026 | $82.84 | $82.84 | $83.94 | $83.94 | $82.00 | $82.00 | $82.79 | $82.79 | 744,193 | $744,193.00 |
| 05-08-2026 | $83.88 | $83.88 | $85.76 | $85.76 | $81.01 | $81.01 | $82.85 | $82.85 | 738,061 | $738,061.00 |
| 05-07-2026 | $85.00 | $85.00 | $85.45 | $85.45 | $77.87 | $77.87 | $81.96 | $81.96 | 1,402,725 | $1,402,725.00 |
| 05-06-2026 | $99.61 | $99.61 | $100.00 | $100.00 | $94.58 | $94.58 | $96.98 | $96.98 | 804,063 | $804,063.00 |
| 05-05-2026 | $94.44 | $94.44 | $99.40 | $99.40 | $93.51 | $93.51 | $97.31 | $97.31 | 698,245 | $698,245.00 |
| 05-04-2026 | $93.78 | $93.78 | $94.61 | $94.61 | $91.84 | $91.84 | $92.76 | $92.76 | 436,788 | $436,788.00 |
| 05-01-2026 | $92.80 | $92.80 | $94.50 | $94.50 | $90.99 | $90.99 | $93.68 | $93.68 | 387,336 | $387,336.00 |
| 04-30-2026 | $87.39 | $87.39 | $93.06 | $93.06 | $87.17 | $87.17 | $92.92 | $92.92 | 584,416 | $584,416.00 |
| 04-29-2026 | $86.92 | $86.92 | $87.35 | $87.35 | $84.96 | $84.96 | $86.04 | $86.04 | 397,233 | $397,233.00 |