Tutor Perini Stock Price History
NYSE: TPCConsumer DiscretionaryGeneral Bldg Contractors - Nonresidential BldgsUSD
83.36-0.88 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 83.36 +0.10%
TPC price history at a glance
The price history for Tutor Perini (TPC) on this page begins on April 30, 1973, when the stock closed at $2.50; it most recently closed at $83.36 on October 5, 2026. The highest price in this record is $102.30, reached on August 3, 2026; the latest close is 18.5% below that peak. Across the 52 complete calendar years in the table, TPC finished higher in 28 and lower in 24. Its best year was 2025 (+179.9%) and its worst was 1990 (-77.0%).
Over roughly 53 years the share price changed +3234.4%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, TPC has gained 32.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $102.30
- Date of high
- Aug 3, 2026
- Low since 1973
- $1.50
- Date of low
- Sep 16, 1974
- 52-week high
- $102.30
- 52-week low
- $57.90
- IPO year
- 1970
- Last close
- $84.24
TPC returns
1 week
+1.18%
1 month
-5.90%
3 months
+12.35%
6 months
+3.36%
Year to date
+25.69%
1 year
+32.49%
3 years
+1050.82%
5 years
+545.52%
TPC price return, excluding dividends.
TPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.36 | +20.20% |
| 2025 | 69.35 | +179.86% |
| 2024 | 24.78 | +172.31% |
| 2023 | 9.10 | +20.53% |
| 2022 | 7.55 | -38.97% |
| 2021 | 12.37 | -4.48% |
| 2020 | 12.95 | +6.50% |
| 2019 | 12.16 | -27.40% |
| 2018 | 16.75 | -33.93% |
| 2017 | 25.35 | -9.46% |
| 2016 | 28.00 | +67.26% |
| 2015 | 16.74 | -29.99% |
| 2014 | 23.91 | -5.75% |
| 2013 | 25.37 | +81.34% |
| 2012 | 13.99 | +13.37% |
| 2011 | 12.34 | -42.36% |
| 2010 | 21.41 | +18.42% |
| 2009 | 18.08 | -24.79% |
| 2008 | 24.04 | -40.64% |
| 2007 | 40.50 | +31.58% |
| 2006 | 30.78 | +27.45% |
| 2005 | 24.15 | +44.70% |
| 2004 | 16.69 | +75.68% |
| 2003 | 9.50 | +111.11% |
| 2002 | 4.50 | -35.71% |
| 2001 | 7.00 | +133.33% |
| 2000 | 3.00 | -22.58% |
| 1999 | 3.88 | -24.39% |
| 1998 | 5.13 | -42.25% |
| 1997 | 8.88 | +7.58% |
| 1996 | 8.25 | 0.00% |
| 1995 | 8.25 | -12.00% |
| 1994 | 9.38 | -19.35% |
| 1993 | 11.63 | -34.04% |
| 1992 | 17.63 | +43.88% |
| 1991 | 12.25 | +53.13% |
| 1990 | 8.00 | -76.98% |
| 1989 | 34.75 | +8.59% |
| 1988 | 32.00 | +29.29% |
| 1987 | 24.75 | -12.39% |
| 1986 | 28.25 | -5.44% |
| 1985 | 29.88 | +7.66% |
| 1984 | 27.75 | +29.07% |
| 1983 | 21.50 | +68.63% |
| 1982 | 12.75 | -15.70% |
| 1981 | 15.13 | +65.75% |
| 1980 | 9.13 | +46.00% |
| 1979 | 6.25 | +25.00% |
| 1978 | 5.00 | 0.00% |
| 1977 | 5.00 | +25.00% |
| 1976 | 4.00 | +60.00% |
| 1975 | 2.50 | +17.65% |
| 1974 | 2.13 | -29.17% |
| 1973* | 3.00 | +20.00% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
TPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.79 | 85.79 | 82.74 | 84.24 | -1.94% | |
| 87.73 | 88.09 | 84.24 | 85.91 | -3.54% | |
| 87.53 | 89.62 | 87.30 | 89.06 | +3.04% | |
| 87.51 | 88.37 | 86.34 | 86.43 | -0.35% | |
| 84.21 | 87.52 | 84.15 | 86.73 | +4.17% | |
| 82.52 | 84.14 | 81.25 | 83.26 | +0.90% | |
| 84.45 | 85.21 | 82.36 | 82.52 | -2.23% | |
| 84.51 | 86.06 | 83.47 | 84.40 | +0.50% | |
| 83.88 | 85.46 | 83.58 | 83.98 | +0.01% | |
| 83.75 | 84.72 | 83.05 | 83.97 | +0.78% | |
| 83.20 | 84.54 | 82.35 | 83.32 | -1.23% | |
| 84.76 | 85.35 | 83.80 | 84.36 | -1.64% | |
| 85.94 | 87.56 | 84.15 | 85.77 | -0.29% | |
| 85.58 | 86.87 | 84.20 | 86.02 | +1.20% | |
| 86.08 | 86.84 | 84.72 | 85.00 | -0.78% | |
| 87.68 | 88.01 | 84.50 | 85.67 | -0.21% | |
| 86.67 | 86.85 | 84.77 | 85.85 | +0.82% | |
| 85.49 | 86.62 | 84.09 | 85.15 | +0.76% | |
| 86.00 | 87.24 | 84.15 | 84.51 | -5.18% | |
| 87.60 | 89.61 | 87.36 | 89.13 | +3.36% | |
| 87.00 | 87.97 | 85.84 | 86.23 | -2.10% | |
| 89.16 | 90.79 | 87.55 | 88.08 | -1.61% | |
| 89.16 | 90.35 | 86.98 | 89.52 | +1.49% | |
| 87.90 | 90.03 | 87.11 | 88.21 | +1.02% | |
| 87.88 | 88.95 | 86.61 | 87.32 | -0.52% | |
| 86.80 | 88.38 | 86.11 | 87.78 | +1.43% | |
| 88.05 | 89.87 | 86.08 | 86.54 | -2.24% | |
| 88.84 | 90.26 | 88.38 | 88.52 | -0.36% | |
| 91.89 | 92.48 | 88.53 | 88.84 | -3.38% | |
| 89.50 | 92.54 | 88.99 | 91.95 | +3.91% | |
| 87.53 | 88.76 | 86.98 | 88.49 | +1.33% | |
| 90.60 | 90.65 | 86.47 | 87.33 | -1.12% | |
| 90.93 | 91.27 | 88.13 | 88.32 | -3.23% | |
| 91.33 | 91.63 | 89.74 | 91.27 | +1.01% | |
| 90.16 | 90.58 | 88.24 | 90.36 | +0.03% | |
| 93.11 | 93.14 | 86.39 | 90.33 | -1.53% | |
| 95.18 | 95.72 | 91.67 | 91.73 | -5.65% | |
| 96.82 | 98.18 | 95.39 | 97.22 | +0.41% | |
| 95.53 | 97.85 | 95.53 | 96.82 | +2.27% | |
| 97.58 | 97.58 | 94.54 | 94.67 | -1.53% | |
| 98.99 | 100.01 | 95.82 | 96.14 | -1.43% | |
| 100.00 | 102.25 | 97.35 | 97.53 | -1.00% | |
| 99.97 | 100.83 | 98.38 | 98.52 | -0.60% | |
| 96.77 | 99.57 | 93.62 | 99.11 | +3.49% | |
| 94.82 | 102.30 | 91.55 | 95.77 | +13.27% | |
| 86.38 | 87.65 | 84.24 | 84.55 | -1.35% | |
| 87.34 | 87.50 | 85.00 | 85.71 | -0.02% | |
| 83.41 | 86.49 | 82.93 | 85.73 | +2.36% | |
| 84.97 | 85.36 | 83.28 | 83.75 | +0.56% | |
| 80.00 | 83.87 | 79.65 | 83.28 | +8.61% | |
| 81.51 | 82.32 | 76.48 | 76.68 | -6.46% | |
| 84.06 | 84.06 | 80.64 | 81.98 | -4.42% | |
| 86.02 | 88.35 | 83.35 | 85.77 | -1.15% | |
| 87.15 | 88.22 | 85.73 | 86.77 | -1.02% | |
| 86.59 | 88.48 | 86.40 | 87.66 | +0.76% | |
| 86.01 | 88.43 | 85.71 | 87.00 | +0.25% | |
| 85.75 | 88.50 | 84.96 | 86.78 | +7.75% | |
| 79.76 | 81.06 | 79.07 | 80.54 | +2.44% | |
| 76.10 | 79.45 | 75.10 | 78.62 | -0.34% | |
| 77.78 | 79.46 | 76.89 | 78.89 | -0.50% | |
| 77.73 | 79.63 | 76.42 | 79.29 | +1.95% | |
| 76.48 | 78.18 | 76.27 | 77.77 | +4.05% | |
| 74.19 | 75.42 | 74.16 | 74.74 | -1.52% | |
| 74.82 | 76.50 | 73.50 | 75.89 | +1.21% | |
| 77.63 | 77.63 | 74.62 | 74.98 | -0.68% | |
| 74.45 | 76.18 | 74.03 | 75.49 | +0.83% | |
| 78.14 | 78.14 | 73.35 | 74.87 | -6.31% | |
| 76.91 | 80.90 | 76.84 | 79.91 | +4.12% | |
| 79.50 | 80.58 | 75.63 | 76.75 | -3.47% | |
| 81.53 | 81.53 | 77.78 | 79.51 | -4.17% | |
| 81.60 | 84.00 | 81.06 | 82.97 | +1.33% | |
| 78.87 | 82.68 | 78.52 | 81.88 | +2.95% | |
| 80.36 | 80.70 | 78.19 | 79.53 | -2.49% | |
| 83.78 | 85.17 | 80.45 | 81.56 | -0.97% | |
| 81.27 | 85.72 | 81.27 | 82.36 | +1.68% | |
| 78.24 | 81.67 | 77.00 | 81.00 | -0.61% | |
| 78.18 | 81.61 | 78.09 | 81.50 | +4.50% | |
| 78.88 | 80.00 | 76.96 | 77.99 | +0.13% | |
| 77.39 | 79.11 | 77.25 | 77.89 | +2.23% | |
| 77.11 | 78.68 | 76.05 | 76.19 | -0.47% | |
| 77.01 | 77.90 | 75.64 | 76.55 | +2.18% | |
| 74.25 | 76.15 | 73.86 | 74.92 | +1.78% | |
| 70.08 | 73.70 | 69.70 | 73.61 | +7.12% | |
| 71.78 | 72.56 | 68.61 | 68.72 | -3.86% | |
| 72.98 | 74.48 | 69.69 | 71.48 | -0.90% | |
| 71.69 | 72.69 | 69.63 | 72.13 | +2.27% | |
| 71.81 | 72.09 | 70.00 | 70.53 | -2.56% | |
| 71.18 | 72.80 | 70.72 | 72.38 | +0.17% | |
| 74.30 | 74.69 | 71.90 | 72.26 | -2.73% | |
| 74.88 | 76.23 | 73.71 | 74.29 | +0.04% | |
| 70.33 | 74.54 | 70.00 | 74.26 | +3.87% | |
| 73.40 | 73.65 | 70.63 | 71.49 | -2.43% | |
| 73.83 | 74.10 | 72.15 | 73.27 | -1.61% | |
| 75.20 | 76.16 | 73.96 | 74.47 | -0.27% | |
| 74.50 | 76.16 | 73.60 | 74.67 | +2.63% | |
| 75.24 | 75.91 | 72.24 | 72.76 | -2.83% | |
| 75.22 | 77.13 | 74.86 | 74.88 | -2.74% | |
| 76.07 | 77.55 | 75.26 | 76.99 | +2.78% | |
| 74.03 | 75.32 | 72.61 | 74.91 | -0.69% | |
| 79.21 | 79.21 | 75.01 | 75.43 | -5.11% | |
| 80.19 | 81.06 | 78.83 | 79.49 | -4.24% | |
| 81.68 | 84.00 | 80.50 | 83.01 | +2.94% | |
| 84.00 | 84.00 | 79.83 | 80.64 | -2.48% | |
| 82.00 | 83.33 | 80.76 | 82.69 | -0.12% | |
| 82.84 | 83.94 | 82.00 | 82.79 | -0.07% | |
| 83.88 | 85.76 | 81.01 | 82.85 | +1.09% | |
| 85.00 | 85.45 | 77.87 | 81.96 | -15.49% | |
| 99.61 | 100.00 | 94.58 | 96.98 | -0.34% | |
| 94.44 | 99.40 | 93.51 | 97.31 | +4.91% | |
| 93.78 | 94.61 | 91.84 | 92.76 | -0.98% | |
| 92.80 | 94.50 | 90.99 | 93.68 | +0.82% | |
| 87.39 | 93.06 | 87.17 | 92.92 | +8.00% | |
| 86.92 | 87.35 | 84.96 | 86.04 | -0.96% | |
| 86.36 | 87.20 | 85.40 | 86.87 | -0.72% | |
| 87.16 | 88.17 | 85.41 | 87.50 | +0.85% | |
| 87.34 | 88.15 | 85.39 | 86.76 | +0.32% | |
| 84.60 | 86.55 | 84.17 | 86.48 | +2.72% | |
| 86.51 | 87.26 | 83.41 | 84.19 | -1.08% | |
| 85.00 | 86.63 | 84.24 | 85.11 | +0.87% | |
| 83.82 | 85.37 | 83.50 | 84.38 | +0.19% | |
| 85.69 | 86.61 | 83.20 | 84.22 | -0.20% | |
| 86.41 | 86.82 | 83.63 | 84.39 | -2.16% | |
| 85.22 | 86.37 | 84.03 | 86.25 | +0.10% | |
| 84.43 | 86.23 | 83.31 | 86.16 | +2.82% | |
| 82.55 | 84.31 | 82.40 | 83.80 | +0.54% | |
| 82.40 | 83.72 | 81.50 | 83.35 | +2.27% | |
| 80.53 | 82.50 | 80.53 | 81.50 | +1.19% | |
| 81.85 | 83.18 | 79.99 | 80.54 | +4.18% | |
| 77.10 | 77.35 | 75.42 | 77.31 | -0.45% | |
| 77.31 | 77.96 | 75.49 | 77.66 | +0.47% | |
| 76.26 | 79.37 | 75.20 | 77.30 | -1.79% | |
| 78.94 | 80.48 | 78.25 | 78.71 | +1.97% | |
| 74.76 | 77.66 | 73.63 | 77.19 | +5.99% | |
| 76.97 | 76.97 | 72.70 | 72.83 | -4.36% | |
| 75.83 | 77.11 | 75.17 | 76.15 | -0.12% | |
| 76.85 | 77.94 | 75.76 | 76.24 | -2.72% | |
| 76.45 | 78.95 | 76.01 | 78.37 | +4.15% | |
| 71.78 | 75.97 | 71.30 | 75.25 | +3.88% | |
| 71.46 | 74.34 | 70.68 | 72.44 | +4.47% | |
| 72.12 | 72.39 | 68.06 | 69.34 | -4.11% | |
| 69.54 | 72.81 | 68.61 | 72.31 | +1.54% | |
| 71.33 | 72.80 | 70.40 | 71.21 | -0.32% | |
| 72.28 | 73.09 | 70.30 | 71.44 | +0.18% | |
| 69.83 | 71.81 | 69.26 | 71.31 | +5.24% | |
| 69.81 | 70.56 | 67.30 | 67.76 | -2.08% | |
| 68.40 | 69.39 | 66.77 | 69.20 | -0.90% | |
| 70.51 | 72.15 | 69.14 | 69.83 | -2.05% | |
| 71.41 | 73.44 | 70.25 | 71.29 | -1.04% | |
| 72.42 | 73.23 | 68.84 | 72.04 | -1.07% | |
| 72.51 | 73.94 | 70.31 | 72.82 | +2.39% | |
| 72.12 | 72.80 | 69.77 | 71.12 | -3.51% | |
| 71.21 | 74.74 | 70.55 | 73.71 | +5.38% | |
| 70.79 | 71.78 | 68.53 | 69.95 | -4.92% | |
| 74.23 | 74.83 | 71.16 | 73.57 | -2.39% | |
| 79.21 | 85.40 | 70.27 | 75.37 | -15.67% | |
| 86.51 | 89.51 | 84.03 | 89.38 | +3.81% | |
| 87.43 | 87.97 | 84.75 | 86.10 | +0.27% | |
| 83.67 | 86.58 | 83.28 | 85.87 | +1.04% | |
| 86.42 | 87.25 | 83.80 | 84.99 | -2.20% | |
| 85.00 | 87.43 | 84.90 | 86.90 | +2.36% | |
| 81.38 | 84.99 | 80.00 | 84.90 | +4.69% | |
| 82.58 | 84.03 | 80.61 | 81.10 | -1.39% | |
| 81.82 | 83.88 | 80.20 | 82.24 | -0.60% | |
| 81.83 | 84.25 | 80.20 | 82.74 | +1.24% | |
| 86.12 | 87.72 | 81.53 | 81.73 | -3.93% | |
| 87.79 | 89.40 | 84.76 | 85.07 | -1.08% | |
| 84.07 | 86.94 | 83.01 | 86.00 | +2.30% | |
| 83.53 | 86.71 | 83.36 | 84.07 | +0.71% | |
| 81.70 | 84.65 | 81.00 | 83.48 | +4.42% | |
| 77.29 | 80.40 | 76.31 | 79.95 | +1.42% | |
| 82.41 | 82.70 | 75.63 | 78.83 | -4.25% | |
| 81.99 | 82.50 | 79.90 | 82.33 | +2.77% | |
| 78.16 | 81.15 | 78.16 | 80.11 | +1.55% | |
| 78.46 | 81.13 | 78.01 | 78.89 | -1.21% | |
| 80.00 | 81.65 | 78.16 | 79.86 | +0.60% | |
| 78.62 | 80.18 | 76.77 | 79.38 | +1.08% | |
| 77.76 | 78.60 | 76.82 | 78.53 | +1.54% | |
| 76.10 | 78.41 | 75.18 | 77.34 | +1.75% | |
| 76.69 | 77.62 | 74.94 | 76.01 | -1.02% | |
| 76.58 | 77.36 | 74.68 | 76.79 | +2.02% | |
| 75.09 | 76.60 | 73.14 | 75.27 | +1.54% | |
| 73.25 | 74.92 | 71.87 | 74.13 | -1.28% | |
| 75.65 | 77.09 | 74.62 | 75.09 | -0.11% | |
| 74.81 | 76.45 | 74.40 | 75.17 | +1.73% | |
| 73.38 | 74.44 | 71.82 | 73.89 | +0.48% | |
| 74.25 | 74.74 | 73.09 | 73.54 | -0.96% | |
| 70.88 | 76.00 | 70.87 | 74.25 | +5.27% | |
| 70.17 | 72.06 | 70.07 | 70.53 | +0.51% | |
| 71.29 | 72.20 | 69.30 | 70.17 | -1.29% | |
| 70.65 | 71.30 | 69.11 | 71.09 | -0.07% | |
| 71.57 | 71.57 | 67.61 | 71.14 | -0.91% | |
| 70.00 | 72.71 | 70.00 | 71.79 | +3.52% | |
| 67.91 | 70.29 | 67.76 | 69.35 | +3.48% | |
| 67.98 | 68.18 | 66.77 | 67.02 | -1.33% | |
| 68.85 | 69.14 | 67.88 | 67.92 | -1.08% | |
| 68.30 | 69.14 | 67.22 | 68.66 | -0.58% | |
| 69.00 | 69.77 | 68.33 | 69.06 | +0.19% | |
| 68.64 | 69.47 | 68.03 | 68.93 | +0.41% | |
| 69.27 | 69.73 | 67.95 | 68.65 | -1.32% | |
| 69.90 | 71.64 | 68.26 | 69.57 | -0.60% | |
| 67.43 | 70.63 | 67.43 | 69.99 | +3.60% | |
| 67.92 | 68.31 | 67.05 | 67.56 | +2.33% | |
| 68.96 | 69.37 | 65.61 | 66.02 | -4.95% | |
| 68.03 | 69.85 | 67.92 | 69.46 | +2.43% | |
| 68.04 | 68.87 | 67.58 | 67.81 | +0.70% | |
| 70.42 | 70.49 | 65.89 | 67.34 | -4.43% | |
| 67.00 | 70.77 | 65.58 | 70.46 | +4.29% | |
| 67.96 | 69.35 | 66.92 | 67.56 | -1.50% | |
| 68.60 | 69.25 | 68.07 | 68.59 | -0.01% | |
| 69.17 | 69.92 | 68.21 | 68.60 | +1.15% | |
| 68.68 | 68.68 | 67.07 | 67.82 | -1.19% | |
| 66.64 | 69.35 | 66.64 | 68.64 | +1.49% | |
| 66.67 | 67.93 | 64.65 | 67.63 | +1.75% | |
| 67.24 | 67.94 | 66.02 | 66.47 | +0.06% | |
| 66.97 | 67.57 | 65.84 | 66.43 | -3.09% | |
| 67.49 | 68.74 | 67.13 | 68.55 | +1.47% | |
| 67.01 | 68.25 | 66.17 | 67.56 | +3.68% | |
| 63.71 | 65.46 | 62.96 | 65.16 | +1.80% | |
| 61.37 | 64.46 | 60.94 | 64.01 | +5.04% | |
| 60.22 | 61.46 | 58.11 | 60.94 | +1.99% | |
| 62.68 | 63.60 | 59.35 | 59.75 | -0.60% | |
| 60.56 | 62.00 | 60.10 | 60.11 | -0.61% | |
| 60.68 | 61.99 | 59.76 | 60.48 | +2.93% | |
| 59.56 | 60.38 | 57.90 | 58.76 | -0.54% | |
| 58.48 | 61.11 | 58.48 | 59.08 | -0.94% | |
| 62.15 | 62.45 | 58.91 | 59.64 | -4.24% | |
| 62.65 | 64.40 | 62.23 | 62.28 | -0.56% | |
| 63.34 | 63.71 | 61.51 | 62.63 | -2.09% | |
| 64.46 | 65.20 | 62.70 | 63.97 | +1.64% | |
| 65.75 | 66.33 | 62.18 | 62.94 | -6.62% | |
| 75.97 | 77.00 | 65.84 | 67.40 | -0.77% | |
| 65.95 | 68.89 | 65.95 | 67.92 | +3.35% | |
| 66.18 | 67.44 | 63.72 | 65.72 | -3.65% | |
| 67.76 | 68.57 | 66.00 | 68.21 | +1.26% | |
| 67.56 | 69.44 | 66.23 | 67.36 | -0.49% | |
| 68.39 | 70.06 | 67.12 | 67.69 | -2.38% | |
| 68.35 | 70.45 | 68.12 | 69.34 | +1.37% | |
| 68.33 | 69.40 | 68.11 | 68.40 | -0.47% | |
| 69.62 | 70.04 | 68.22 | 68.72 | -0.17% | |
| 68.89 | 71.07 | 68.72 | 68.84 | +1.73% | |
| 64.50 | 67.90 | 64.50 | 67.67 | +5.37% | |
| 66.77 | 68.23 | 62.00 | 64.22 | -3.96% | |
| 66.64 | 67.28 | 64.47 | 66.87 | -0.36% | |
| 65.57 | 68.46 | 64.72 | 67.11 | +4.50% | |
| 64.13 | 65.07 | 62.49 | 64.22 | +0.05% | |
| 63.95 | 64.95 | 63.00 | 64.19 | +1.41% | |
| 63.14 | 64.65 | 61.64 | 63.30 | +0.05% | |
| 61.10 | 63.96 | 60.42 | 63.27 | +1.62% | |
| 62.07 | 63.11 | 62.04 | 62.26 | +2.72% | |
| 62.01 | 63.95 | 60.31 | 60.61 | -1.85% | |
| 63.18 | 63.44 | 61.70 | 61.75 | -2.88% | |
| 62.04 | 63.65 | 61.60 | 63.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPC chart for longer ranges.