Comparing Back to the side-by-side chart ↗
Tutor Perini Corporation (TPC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.01 | 79.15 | 76.83 | 77.65 | -1.27% | 523,600 |
| 2026-10-15 | 77.72 | 79.10 | 74.81 | 78.65 | -1.04% | 382,800 |
| 2026-10-14 | 81.59 | 81.62 | 78.25 | 79.48 | -4.54% | 432,700 |
| 2026-10-13 | 82.38 | 83.62 | 81.25 | 83.26 | -0.28% | 360,800 |
| 2026-10-12 | 82.92 | 84.44 | 82.28 | 83.49 | +0.16% | 270,700 |
| 2026-10-09 | 85.00 | 85.84 | 82.96 | 83.36 | -1.04% | 229,100 |
| 2026-10-08 | 84.79 | 85.79 | 82.74 | 84.24 | -1.94% | 414,000 |
| 2026-10-07 | 87.73 | 88.09 | 84.24 | 85.91 | -3.54% | 556,200 |
| 2026-10-06 | 87.53 | 89.62 | 87.30 | 89.06 | +3.04% | 460,300 |
| 2026-10-05 | 87.51 | 88.37 | 86.34 | 86.43 | -0.35% | 537,200 |
| 2026-10-02 | 84.21 | 87.52 | 84.15 | 86.73 | +4.17% | 448,900 |
| 2026-10-01 | 82.52 | 84.14 | 81.25 | 83.26 | +0.90% | 489,900 |
| 2026-09-30 | 84.45 | 85.21 | 82.36 | 82.52 | -2.23% | 383,300 |
| 2026-09-29 | 84.51 | 86.06 | 83.47 | 84.40 | +0.50% | 317,700 |
| 2026-09-28 | 83.88 | 85.46 | 83.58 | 83.98 | +0.01% | 396,100 |
| 2026-09-25 | 83.75 | 84.72 | 83.05 | 83.97 | +0.78% | 224,600 |
| 2026-09-24 | 83.20 | 84.54 | 82.35 | 83.32 | -1.23% | 277,100 |
| 2026-09-23 | 84.76 | 85.35 | 83.80 | 84.36 | -1.64% | 200,200 |
| 2026-09-22 | 85.94 | 87.56 | 84.15 | 85.77 | -0.29% | 433,000 |
| 2026-09-21 | 85.58 | 86.87 | 84.20 | 86.02 | +1.20% | 307,900 |
| 2026-09-18 | 86.08 | 86.84 | 84.72 | 85.00 | -0.78% | 1,736,400 |
| 2026-09-17 | 87.68 | 88.01 | 84.50 | 85.67 | -0.21% | 414,500 |
| 2026-09-16 | 86.67 | 86.85 | 84.77 | 85.85 | +0.82% | 448,100 |
| 2026-09-15 | 85.49 | 86.62 | 84.09 | 85.15 | +0.76% | 384,900 |
| 2026-09-14 | 86.00 | 87.24 | 84.15 | 84.51 | -5.18% | 438,900 |
| 2026-09-11 | 87.60 | 89.61 | 87.36 | 89.13 | +3.36% | 389,800 |
| 2026-09-10 | 87.00 | 87.97 | 85.84 | 86.23 | -2.10% | 483,100 |
| 2026-09-09 | 89.16 | 90.79 | 87.55 | 88.08 | -1.61% | 324,900 |
| 2026-09-08 | 89.16 | 90.35 | 86.98 | 89.52 | +1.49% | 299,300 |
| 2026-09-04 | 87.90 | 90.03 | 87.11 | 88.21 | +1.02% | 308,900 |
| 2026-09-03 | 87.88 | 88.95 | 86.61 | 87.32 | -0.52% | 371,400 |
| 2026-09-02 | 86.80 | 88.38 | 86.11 | 87.78 | +1.43% | 394,000 |
| 2026-09-01 | 88.05 | 89.87 | 86.08 | 86.54 | -2.24% | 373,800 |
| 2026-08-31 | 88.84 | 90.26 | 88.38 | 88.52 | -0.36% | 578,900 |
| 2026-08-28 | 91.89 | 92.48 | 88.53 | 88.84 | -3.38% | 410,200 |
| 2026-08-27 | 89.50 | 92.54 | 88.99 | 91.95 | +3.91% | 546,200 |
| 2026-08-26 | 87.53 | 88.76 | 86.98 | 88.49 | +1.33% | 541,600 |
| 2026-08-25 | 90.60 | 90.65 | 86.47 | 87.33 | -1.12% | 339,331 |
| 2026-08-24 | 90.93 | 91.27 | 88.13 | 88.32 | -3.23% | 419,155 |
| 2026-08-21 | 91.33 | 91.63 | 89.74 | 91.27 | +1.01% | 463,800 |
| 2026-08-20 | 90.16 | 90.58 | 88.24 | 90.36 | +0.03% | 553,200 |
| 2026-08-19 | 93.11 | 93.14 | 86.39 | 90.33 | -1.53% | 382,000 |
| 2026-08-18 | 95.18 | 95.72 | 91.67 | 91.73 | -5.65% | 284,800 |
| 2026-08-17 | 96.82 | 98.18 | 95.39 | 97.22 | +0.41% | 437,500 |
| 2026-08-14 | 95.53 | 97.85 | 95.53 | 96.82 | +2.27% | 301,600 |
| 2026-08-13 | 97.58 | 97.58 | 94.54 | 94.67 | -1.53% | 309,100 |
| 2026-08-12 | 98.99 | 100.01 | 95.82 | 96.14 | -1.43% | 476,800 |
| 2026-08-11 | 100.00 | 102.25 | 97.35 | 97.53 | -1.00% | 438,300 |
| 2026-08-10 | 99.97 | 100.83 | 98.38 | 98.52 | -0.60% | 662,900 |
| 2026-08-07 | 96.77 | 99.57 | 93.62 | 99.11 | +3.49% | 1,029,700 |
| 2026-08-06 | 94.82 | 102.30 | 91.55 | 95.77 | +13.27% | 1,272,100 |
| 2026-08-05 | 86.38 | 87.65 | 84.24 | 84.55 | -1.35% | 652,600 |
| 2026-08-04 | 87.34 | 87.50 | 85.00 | 85.71 | -0.02% | 439,300 |
| 2026-08-03 | 83.41 | 86.49 | 82.93 | 85.73 | +2.36% | 463,600 |
| 2026-07-31 | 84.97 | 85.36 | 83.28 | 83.75 | +0.56% | 451,500 |
| 2026-07-30 | 80.00 | 83.87 | 79.65 | 83.28 | +8.61% | 718,000 |
| 2026-07-29 | 81.51 | 82.32 | 76.48 | 76.68 | -6.46% | 668,500 |
| 2026-07-28 | 84.06 | 84.06 | 80.64 | 81.98 | -4.42% | 774,600 |
| 2026-07-27 | 86.02 | 88.35 | 83.35 | 85.77 | -1.15% | 1,161,300 |
| 2026-07-24 | 87.15 | 88.22 | 85.73 | 86.77 | -1.02% | 973,400 |
| 2026-07-23 | 86.59 | 88.48 | 86.40 | 87.66 | +0.76% | 8,217,300 |
| 2026-07-22 | 86.01 | 88.43 | 85.71 | 87.00 | +0.25% | 1,152,700 |
| 2026-07-21 | 85.75 | 88.50 | 84.96 | 86.78 | +7.75% | 2,034,200 |
| 2026-07-20 | 79.76 | 81.06 | 79.07 | 80.54 | +2.44% | 306,700 |
| 2026-07-17 | 76.10 | 79.45 | 75.10 | 78.62 | -0.34% | 636,400 |
| 2026-07-16 | 77.78 | 79.46 | 76.89 | 78.89 | -0.50% | 434,500 |
| 2026-07-15 | 77.73 | 79.63 | 76.42 | 79.29 | +1.95% | 363,600 |
| 2026-07-14 | 76.48 | 78.18 | 76.27 | 77.77 | +4.05% | 544,600 |
| 2026-07-13 | 74.19 | 75.42 | 74.16 | 74.74 | -1.52% | 329,800 |
| 2026-07-10 | 74.82 | 76.50 | 73.50 | 75.89 | +1.21% | 342,600 |
| 2026-07-09 | 77.63 | 77.63 | 74.62 | 74.98 | -0.68% | 613,000 |
| 2026-07-08 | 74.45 | 76.18 | 74.03 | 75.49 | +0.83% | 359,500 |
| 2026-07-07 | 78.14 | 78.14 | 73.35 | 74.87 | -6.31% | 685,100 |
| 2026-07-06 | 76.91 | 80.90 | 76.84 | 79.91 | +4.12% | 404,400 |
| 2026-07-02 | 79.50 | 80.58 | 75.63 | 76.75 | -3.47% | 490,600 |
| 2026-07-01 | 81.53 | 81.53 | 77.78 | 79.51 | -4.17% | 694,500 |
| 2026-06-30 | 81.60 | 84.00 | 81.06 | 82.97 | +1.33% | 533,200 |
| 2026-06-29 | 78.87 | 82.68 | 78.52 | 81.88 | +2.95% | 539,600 |
| 2026-06-26 | 80.36 | 80.70 | 78.19 | 79.53 | -2.49% | 2,253,300 |
| 2026-06-25 | 83.78 | 85.17 | 80.45 | 81.56 | -0.97% | 470,000 |
| 2026-06-24 | 81.27 | 85.72 | 81.27 | 82.36 | +1.68% | 606,000 |
| 2026-06-23 | 78.24 | 81.67 | 77.00 | 81.00 | -0.61% | 526,400 |
| 2026-06-22 | 78.18 | 81.61 | 78.09 | 81.50 | +4.50% | 665,800 |
| 2026-06-18 | 78.88 | 80.00 | 76.96 | 77.99 | +0.13% | 971,600 |
| 2026-06-17 | 77.39 | 79.11 | 77.25 | 77.89 | +2.23% | 348,100 |
| 2026-06-16 | 77.11 | 78.68 | 76.05 | 76.19 | -0.47% | 438,900 |
| 2026-06-15 | 77.01 | 77.90 | 75.64 | 76.55 | +2.18% | 464,800 |
| 2026-06-12 | 74.25 | 76.15 | 73.86 | 74.92 | +1.78% | 338,900 |
| 2026-06-11 | 70.08 | 73.70 | 69.70 | 73.61 | +7.12% | 578,300 |
| 2026-06-10 | 71.78 | 72.56 | 68.61 | 68.72 | -3.86% | 297,100 |
| 2026-06-09 | 72.98 | 74.48 | 69.69 | 71.48 | -0.90% | 391,100 |
| 2026-06-08 | 71.69 | 72.69 | 69.63 | 72.13 | +2.27% | 424,900 |
| 2026-06-05 | 71.81 | 72.09 | 70.00 | 70.53 | -2.56% | 407,300 |
| 2026-06-04 | 71.18 | 72.80 | 70.72 | 72.38 | +0.17% | 411,100 |
| 2026-06-03 | 74.30 | 74.69 | 71.90 | 72.26 | -2.73% | 351,200 |
| 2026-06-02 | 74.88 | 76.23 | 73.71 | 74.29 | +0.04% | 524,500 |
| 2026-06-01 | 70.33 | 74.54 | 70.00 | 74.26 | +3.87% | 966,300 |
| 2026-05-29 | 73.40 | 73.65 | 70.63 | 71.49 | -2.43% | 655,900 |
| 2026-05-28 | 73.83 | 74.10 | 72.15 | 73.27 | -1.61% | 634,100 |
| 2026-05-27 | 75.20 | 76.16 | 73.96 | 74.47 | -0.27% | 548,000 |
| 2026-05-26 | 74.50 | 76.16 | 73.60 | 74.67 | +2.63% | 411,200 |
| 2026-05-22 | 75.24 | 75.91 | 72.24 | 72.76 | -2.83% | 415,800 |
| 2026-05-21 | 75.22 | 77.13 | 74.86 | 74.88 | -2.74% | 489,100 |
| 2026-05-20 | 76.07 | 77.55 | 75.26 | 76.99 | +2.78% | 521,300 |
| 2026-05-19 | 74.03 | 75.32 | 72.61 | 74.91 | -0.69% | 498,700 |
| 2026-05-18 | 79.21 | 79.21 | 75.01 | 75.43 | -5.11% | 399,600 |
| 2026-05-15 | 80.19 | 81.06 | 78.83 | 79.49 | -4.24% | 405,000 |
| 2026-05-14 | 81.68 | 84.00 | 80.50 | 83.01 | +2.94% | 407,200 |
| 2026-05-13 | 84.00 | 84.00 | 79.83 | 80.64 | -2.48% | 424,300 |
| 2026-05-12 | 82.00 | 83.33 | 80.76 | 82.69 | -0.12% | 778,700 |
| 2026-05-11 | 82.84 | 83.94 | 82.00 | 82.79 | -0.07% | 744,200 |
| 2026-05-08 | 83.88 | 85.76 | 81.01 | 82.85 | +1.09% | 737,900 |
| 2026-05-07 | 85.00 | 85.45 | 77.87 | 81.96 | -15.49% | 1,402,300 |
| 2026-05-06 | 99.61 | 100.00 | 94.58 | 96.98 | -0.34% | 804,100 |
| 2026-05-05 | 94.44 | 99.40 | 93.51 | 97.31 | +4.91% | 698,200 |
| 2026-05-04 | 93.78 | 94.61 | 91.84 | 92.76 | -0.98% | 436,700 |
| 2026-05-01 | 92.80 | 94.50 | 90.99 | 93.68 | +0.82% | 387,300 |
| 2026-04-30 | 87.39 | 93.06 | 87.17 | 92.92 | +8.00% | 584,400 |
| 2026-04-29 | 86.92 | 87.35 | 84.96 | 86.04 | -0.96% | 397,200 |
| 2026-04-28 | 86.36 | 87.20 | 85.40 | 86.87 | -0.72% | 308,900 |
| 2026-04-27 | 87.16 | 88.17 | 85.41 | 87.50 | +0.85% | 387,600 |
| 2026-04-24 | 87.34 | 88.15 | 85.39 | 86.76 | +0.32% | 411,100 |
| 2026-04-23 | 84.60 | 86.55 | 84.17 | 86.48 | +2.72% | 285,000 |
| 2026-04-22 | 86.51 | 87.26 | 83.41 | 84.19 | -1.08% | 401,800 |
| 2026-04-21 | 85.00 | 86.63 | 84.24 | 85.11 | +0.87% | 340,000 |
| 2026-04-20 | 83.82 | 85.37 | 83.50 | 84.38 | +0.19% | 562,800 |
| 2026-04-17 | 85.69 | 86.61 | 83.20 | 84.22 | -0.20% | 573,200 |
| 2026-04-16 | 86.41 | 86.82 | 83.63 | 84.39 | -2.16% | 643,000 |
| 2026-04-15 | 85.22 | 86.37 | 84.03 | 86.25 | +0.10% | 411,500 |
| 2026-04-14 | 84.43 | 86.23 | 83.31 | 86.16 | +2.82% | 521,800 |
| 2026-04-13 | 82.55 | 84.31 | 82.40 | 83.80 | +0.54% | 461,900 |
| 2026-04-10 | 82.40 | 83.72 | 81.50 | 83.35 | +2.27% | 574,500 |
| 2026-04-09 | 80.53 | 82.50 | 80.53 | 81.50 | +1.19% | 253,800 |
| 2026-04-08 | 81.85 | 83.18 | 79.99 | 80.54 | +4.18% | 588,700 |
| 2026-04-07 | 77.10 | 77.35 | 75.42 | 77.31 | -0.45% | 431,100 |
| 2026-04-06 | 77.31 | 77.96 | 75.49 | 77.66 | +0.47% | 343,700 |
| 2026-04-02 | 76.26 | 79.37 | 75.20 | 77.30 | -1.79% | 334,900 |
| 2026-04-01 | 78.94 | 80.48 | 78.25 | 78.71 | +1.97% | 480,500 |
| 2026-03-31 | 74.76 | 77.66 | 73.63 | 77.19 | +5.99% | 663,000 |
| 2026-03-30 | 76.97 | 76.97 | 72.70 | 72.83 | -4.36% | 457,300 |
| 2026-03-27 | 75.83 | 77.11 | 75.17 | 76.15 | -0.12% | 396,100 |
| 2026-03-26 | 76.85 | 77.94 | 75.76 | 76.24 | -2.72% | 450,900 |
| 2026-03-25 | 76.45 | 78.95 | 76.01 | 78.37 | +4.15% | 678,200 |
| 2026-03-24 | 71.78 | 75.97 | 71.30 | 75.25 | +3.88% | 440,800 |
| 2026-03-23 | 71.46 | 74.34 | 70.68 | 72.44 | +4.47% | 386,000 |
| 2026-03-20 | 72.12 | 72.39 | 68.06 | 69.34 | -4.11% | 1,204,900 |
| 2026-03-19 | 69.54 | 72.81 | 68.61 | 72.31 | +1.54% | 433,700 |
| 2026-03-18 | 71.33 | 72.80 | 70.40 | 71.21 | -0.32% | 427,900 |
| 2026-03-17 | 72.28 | 73.09 | 70.30 | 71.44 | +0.18% | 502,100 |
| 2026-03-16 | 69.83 | 71.81 | 69.26 | 71.31 | +5.24% | 582,400 |
| 2026-03-13 | 69.81 | 70.56 | 67.30 | 67.76 | -2.08% | 478,500 |
| 2026-03-12 | 68.40 | 69.39 | 66.77 | 69.20 | -0.90% | 496,800 |
| 2026-03-11 | 70.51 | 72.15 | 69.14 | 69.83 | -2.05% | 601,100 |
| 2026-03-10 | 71.41 | 73.44 | 70.25 | 71.29 | -1.04% | 619,200 |
| 2026-03-09 | 72.42 | 73.23 | 68.84 | 72.04 | -1.07% | 930,700 |
| 2026-03-06 | 72.51 | 73.94 | 70.31 | 72.82 | +2.39% | 1,061,600 |
| 2026-03-05 | 72.12 | 72.80 | 69.77 | 71.12 | -3.51% | 713,900 |
| 2026-03-04 | 71.21 | 74.74 | 70.55 | 73.71 | +5.38% | 675,100 |
| 2026-03-03 | 70.79 | 71.78 | 68.53 | 69.95 | -4.92% | 963,300 |
| 2026-03-02 | 74.23 | 74.83 | 71.16 | 73.57 | -2.39% | 1,043,900 |
| 2026-02-27 | 79.21 | 85.40 | 70.27 | 75.37 | -15.67% | 2,954,300 |
| 2026-02-26 | 86.51 | 89.51 | 84.03 | 89.38 | +3.81% | 1,161,300 |
| 2026-02-25 | 87.43 | 87.97 | 84.75 | 86.10 | +0.27% | 609,300 |
| 2026-02-24 | 83.67 | 86.58 | 83.28 | 85.87 | +1.04% | 337,600 |
| 2026-02-23 | 86.42 | 87.25 | 83.80 | 84.99 | -2.20% | 369,500 |
| 2026-02-20 | 85.00 | 87.43 | 84.90 | 86.90 | +2.36% | 416,000 |
| 2026-02-19 | 81.38 | 84.99 | 80.00 | 84.90 | +4.69% | 442,800 |
| 2026-02-18 | 82.58 | 84.03 | 80.61 | 81.10 | -1.39% | 527,500 |
| 2026-02-17 | 81.82 | 83.88 | 80.20 | 82.24 | -0.60% | 295,700 |
| 2026-02-13 | 81.83 | 84.25 | 80.20 | 82.74 | +1.24% | 432,200 |
| 2026-02-12 | 86.12 | 87.72 | 81.53 | 81.73 | -3.93% | 575,600 |
| 2026-02-11 | 87.79 | 89.40 | 84.76 | 85.07 | -1.08% | 608,000 |
| 2026-02-10 | 84.07 | 86.94 | 83.01 | 86.00 | +2.30% | 668,900 |
| 2026-02-09 | 83.53 | 86.71 | 83.36 | 84.07 | +0.71% | 778,700 |
| 2026-02-06 | 81.70 | 84.65 | 81.00 | 83.48 | +4.42% | 657,300 |
| 2026-02-05 | 77.29 | 80.40 | 76.31 | 79.95 | +1.42% | 652,600 |
| 2026-02-04 | 82.41 | 82.70 | 75.63 | 78.83 | -4.25% | 990,800 |
| 2026-02-03 | 81.99 | 82.50 | 79.90 | 82.33 | +2.77% | 658,500 |
| 2026-02-02 | 78.16 | 81.15 | 78.16 | 80.11 | +1.55% | 570,700 |
| 2026-01-30 | 78.46 | 81.13 | 78.01 | 78.89 | -1.21% | 1,790,300 |
| 2026-01-29 | 80.00 | 81.65 | 78.16 | 79.86 | +0.60% | 785,200 |
| 2026-01-28 | 78.62 | 80.18 | 76.77 | 79.38 | +1.08% | 626,600 |
| 2026-01-27 | 77.76 | 78.60 | 76.82 | 78.53 | +1.54% | 409,300 |
| 2026-01-26 | 76.10 | 78.41 | 75.18 | 77.34 | +1.75% | 496,600 |
| 2026-01-23 | 76.69 | 77.62 | 74.94 | 76.01 | -1.02% | 539,200 |
| 2026-01-22 | 76.58 | 77.36 | 74.68 | 76.79 | +2.02% | 494,900 |
| 2026-01-21 | 75.09 | 76.60 | 73.14 | 75.27 | +1.54% | 415,500 |
| 2026-01-20 | 73.25 | 74.92 | 71.87 | 74.13 | -1.28% | 559,100 |
| 2026-01-16 | 75.65 | 77.09 | 74.62 | 75.09 | -0.11% | 565,300 |
| 2026-01-15 | 74.81 | 76.45 | 74.40 | 75.17 | +1.73% | 340,800 |
| 2026-01-14 | 73.38 | 74.44 | 71.82 | 73.89 | +0.48% | 525,200 |
| 2026-01-13 | 74.25 | 74.74 | 73.09 | 73.54 | -0.96% | 368,600 |
| 2026-01-12 | 70.88 | 76.00 | 70.87 | 74.25 | +5.27% | 763,900 |
| 2026-01-09 | 70.17 | 72.06 | 70.07 | 70.53 | +0.51% | 390,900 |
| 2026-01-08 | 71.29 | 72.20 | 69.30 | 70.17 | -1.29% | 411,500 |
| 2026-01-07 | 70.65 | 71.30 | 69.11 | 71.09 | -0.07% | 339,500 |
| 2026-01-06 | 71.57 | 71.57 | 67.61 | 71.14 | -0.91% | 649,600 |
| 2026-01-05 | 70.00 | 72.71 | 70.00 | 71.79 | +3.52% | 511,200 |
| 2026-01-02 | 67.91 | 70.29 | 67.76 | 69.35 | +3.48% | 289,000 |
| 2025-12-31 | 67.98 | 68.18 | 66.77 | 67.02 | -1.33% | 356,600 |
| 2025-12-30 | 68.85 | 69.14 | 67.88 | 67.92 | -1.08% | 192,300 |
| 2025-12-29 | 68.30 | 69.14 | 67.22 | 68.66 | -0.58% | 367,700 |
| 2025-12-26 | 69.00 | 69.77 | 68.33 | 69.06 | +0.19% | 258,300 |
| 2025-12-24 | 68.64 | 69.47 | 68.03 | 68.93 | +0.41% | 187,100 |
| 2025-12-23 | 69.27 | 69.73 | 67.95 | 68.65 | -1.32% | 544,100 |
| 2025-12-22 | 69.90 | 71.64 | 68.26 | 69.57 | -0.60% | 619,100 |
| 2025-12-19 | 67.43 | 70.63 | 67.43 | 69.99 | +3.60% | 767,400 |
| 2025-12-18 | 67.92 | 68.31 | 67.05 | 67.56 | +2.33% | 322,100 |
| 2025-12-17 | 68.96 | 69.37 | 65.61 | 66.02 | -4.95% | 592,400 |
| 2025-12-16 | 68.03 | 69.85 | 67.92 | 69.46 | +2.43% | 336,600 |
| 2025-12-15 | 68.04 | 68.87 | 67.58 | 67.81 | +0.70% | 547,000 |
| 2025-12-12 | 70.42 | 70.49 | 65.89 | 67.34 | -4.43% | 820,400 |
| 2025-12-11 | 67.00 | 70.77 | 65.58 | 70.46 | +4.29% | 593,100 |
| 2025-12-10 | 67.96 | 69.35 | 66.92 | 67.56 | -1.50% | 597,600 |
| 2025-12-09 | 68.60 | 69.25 | 68.07 | 68.59 | -0.01% | 345,300 |
| 2025-12-08 | 69.17 | 69.92 | 68.21 | 68.60 | +1.15% | 425,500 |
| 2025-12-05 | 68.68 | 68.68 | 67.07 | 67.82 | -1.19% | 493,000 |
| 2025-12-04 | 66.64 | 69.35 | 66.64 | 68.64 | +1.49% | 367,500 |
| 2025-12-03 | 66.67 | 67.93 | 64.65 | 67.63 | +1.75% | 435,200 |
| 2025-12-02 | 67.24 | 67.94 | 66.02 | 66.47 | +0.06% | 957,500 |
| 2025-12-01 | 66.97 | 67.57 | 65.84 | 66.43 | -3.09% | 350,700 |
| 2025-11-28 | 67.49 | 68.74 | 67.13 | 68.55 | +1.47% | 245,300 |
| 2025-11-26 | 67.01 | 68.25 | 66.17 | 67.56 | +3.68% | 497,400 |
| 2025-11-25 | 63.71 | 65.46 | 62.96 | 65.16 | +1.80% | 485,900 |
| 2025-11-24 | 61.37 | 64.46 | 60.94 | 64.01 | +5.04% | 483,600 |
| 2025-11-21 | 60.22 | 61.46 | 58.11 | 60.94 | +1.99% | 522,000 |
| 2025-11-20 | 62.68 | 63.60 | 59.35 | 59.75 | -0.60% | 729,500 |
| 2025-11-19 | 60.56 | 62.00 | 60.10 | 60.11 | -0.61% | 447,100 |
| 2025-11-18 | 60.68 | 61.99 | 59.76 | 60.48 | +2.93% | 611,700 |
| 2025-11-17 | 59.56 | 60.38 | 57.90 | 58.76 | -0.54% | 420,500 |
| 2025-11-14 | 58.48 | 61.11 | 58.48 | 59.08 | -0.94% | 447,000 |
| 2025-11-13 | 62.15 | 62.45 | 58.91 | 59.64 | -4.24% | 600,000 |
| 2025-11-12 | 62.65 | 64.40 | 62.23 | 62.28 | -0.56% | 440,900 |
| 2025-11-11 | 63.34 | 63.71 | 61.51 | 62.63 | -2.09% | 429,000 |
| 2025-11-10 | 64.46 | 65.20 | 62.70 | 63.97 | +1.64% | 596,600 |
| 2025-11-07 | 65.75 | 66.33 | 62.18 | 62.94 | -6.62% | 773,000 |
| 2025-11-06 | 75.97 | 77.00 | 65.84 | 67.40 | -0.77% | 1,040,200 |
| 2025-11-05 | 65.95 | 68.89 | 65.95 | 67.92 | +3.35% | 644,800 |
| 2025-11-04 | 66.18 | 67.44 | 63.72 | 65.72 | -3.65% | 421,000 |
| 2025-11-03 | 67.76 | 68.57 | 66.00 | 68.21 | +1.26% | 442,500 |
| 2025-10-31 | 67.56 | 69.44 | 66.23 | 67.36 | -0.49% | 392,200 |
| 2025-10-30 | 68.39 | 70.06 | 67.12 | 67.69 | -2.38% | 393,000 |
| 2025-10-29 | 68.35 | 70.45 | 68.12 | 69.34 | +1.37% | 487,300 |
| 2025-10-28 | 68.33 | 69.40 | 68.11 | 68.40 | -0.47% | 339,700 |
| 2025-10-27 | 69.62 | 70.04 | 68.22 | 68.72 | -0.17% | 371,700 |
| 2025-10-24 | 68.89 | 71.07 | 68.72 | 68.84 | +1.73% | 625,800 |
| 2025-10-23 | 64.50 | 67.90 | 64.50 | 67.67 | +5.37% | 448,100 |
| 2025-10-22 | 66.77 | 68.23 | 62.00 | 64.22 | -3.96% | 746,800 |
| 2025-10-21 | 66.64 | 67.28 | 64.47 | 66.87 | -0.36% | 447,100 |
| 2025-10-20 | 65.57 | 68.46 | 64.72 | 67.11 | +4.50% | 679,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+21.90%). Worst month: Mar (-6.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Tutor Perini Corporation's (TPC) latest close?
77.65 on 2026-10-16, from the Closelook data lake's daily price record.
What is TPC's 52-week high and low?
102.30 high and 57.90 low over the trailing 52 weeks, as of 2026-10-16.
What is Tutor Perini Corporation's strongest and weakest month historically?
Historically, TPC's strongest calendar month has been May (average +21.90%) and its weakest Mar (average -6.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.