NYSE:TPC | Historical Stock Price | TUTOR PERINI CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$3.64$8.60$20.30$47.90$113.061973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.38$2.375,600——
1973-12-28$2.50$2.506,200——
1973-12-27$2.50$2.506,200——
1973-12-26$2.50$2.509,000——
1973-12-24$2.50$2.507,000——
1973-12-21$2.50$2.506,800——
1973-12-20$2.50$2.507,600——
1973-12-19$2.25$2.255,000——
1973-12-18$2.25$2.256,200——
1973-12-17$2.38$2.374,200——
1973-12-14$2.38$2.376,000——
1973-12-13$2.50$2.502,800——
1973-12-12$2.50$2.505,200——
1973-12-11$2.50$2.503,200——
1973-12-10$2.88$2.887,200——
1973-12-07$2.75$2.755,200——
1973-12-06$2.50$2.505,000——
1973-12-05$2.50$2.501,600——
1973-12-04$2.63$2.635,600——
1973-12-03$2.63$2.636,000——
1973-11-30$2.75$2.752,400——
1973-11-29$2.75$2.755,400——
1973-11-28$2.75$2.752,800——
1973-11-27$2.88$2.8813,000——
1973-11-26$2.88$2.888,600——
1973-11-23$3.00$3.004,000——
1973-11-21$2.88$2.886,800——
1973-11-20$2.63$2.638,600——
1973-11-19$2.88$2.8813,000——
1973-11-16$3.38$3.3811,800——
1973-11-15$3.38$3.3810,600——
1973-11-14$3.38$3.3834,200——
1973-11-13$3.38$3.3840,000——
1973-11-12$3.25$3.2531,200——
1973-11-09$2.88$2.883,000——
1973-11-08$3.13$3.1314,600——
1973-11-07$2.88$2.8811,000——
1973-11-06$3.00$3.0020,200——
1973-11-05$3.25$3.2518,000——
1973-11-02$3.25$3.2512,000——
1973-11-01$3.50$3.507,400——
1973-10-31$3.63$3.6331,600——
1973-10-30$3.50$3.5062,600——
1973-10-29$3.38$3.386,400——
1973-10-26$3.38$3.387,200——
1973-10-25$3.38$3.387,600——
1973-10-24$3.38$3.3815,800——
1973-10-23$3.25$3.2515,800——
1973-10-22$3.38$3.3840,200——
1973-10-19$3.50$3.50102,200——
1973-10-18$3.13$3.1322,800——
1973-10-17$2.88$2.8824,400——
1973-10-16$2.75$2.754,600——
1973-10-15$2.75$2.754,400——
1973-10-12$2.75$2.752,800——
1973-10-11$2.63$2.632,200——
1973-10-10$2.63$2.634,000——
1973-10-09$2.63$2.636,000——
1973-10-08$2.63$2.634,600——
1973-10-05$2.63$2.638,400——
1973-10-04$2.63$2.632,800——
1973-10-03$2.50$2.5014,400——
1973-10-02$2.63$2.634,600——
1973-10-01$2.63$2.633,800——
1973-09-28$2.63$2.631,600——
1973-09-27$2.63$2.635,000——
1973-09-26$2.75$2.7515,600——
1973-09-25$2.75$2.7510,600——
1973-09-24$2.50$2.5015,200——
1973-09-21$2.50$2.504,000——
1973-09-20$2.50$2.507,600——
1973-09-19$2.38$2.375,200——
1973-09-18$2.38$2.3711,600——
1973-09-17$2.38$2.371,000——
1973-09-14$2.50$2.501,400——
1973-09-13$2.50$2.501,800——
1973-09-12$2.63$2.63800——
1973-09-11$2.50$2.501,200——
1973-09-10$2.63$2.631,800——
1973-09-07$2.50$2.50400——
1973-09-06$2.50$2.505,600——
1973-09-05$2.75$2.750——
1973-09-04$2.75$2.759,200——
1973-08-31$2.75$2.753,600——
1973-08-30$2.63$2.631,600——
1973-08-29$2.50$2.502,800——
1973-08-28$2.50$2.504,200——
1973-08-27$2.50$2.502,800——
1973-08-24$2.63$2.63600——
1973-08-23$2.50$2.50600——
1973-08-22$2.50$2.501,200——
1973-08-21$2.63$2.632,200——
1973-08-20$2.63$2.63400——
1973-08-17$2.50$2.503,200——
1973-08-16$2.50$2.501,600——
1973-08-15$2.63$2.635,000——
1973-08-14$2.50$2.504,400——
1973-08-13$2.63$2.631,000——
1973-08-10$2.75$2.75600——
1973-08-09$2.75$2.751,200——
1973-08-08$2.75$2.753,400——
1973-08-07$3.00$3.0021,000——
1973-08-06$3.13$3.1330,200——
1973-08-03$2.63$2.6310,800——
1973-08-02$2.38$2.371,000——
1973-08-01$2.50$2.502,600——
1973-07-31$2.50$2.502,600——
1973-07-30$2.50$2.502,000——
1973-07-27$2.50$2.502,200——
1973-07-26$2.50$2.501,000——
1973-07-25$2.63$2.638,400——
1973-07-24$2.38$2.375,200——
1973-07-23$2.50$2.504,200——
1973-07-20$2.50$2.502,200——
1973-07-19$2.50$2.501,400——
1973-07-18$2.38$2.374,800——
1973-07-17$2.38$2.3710,600——
1973-07-16$2.50$2.50800——
1973-07-13$2.50$2.504,800——
1973-07-12$2.50$2.502,800——
1973-07-11$2.38$2.374,000——
1973-07-10$2.38$2.371,600——
1973-07-09$2.25$2.25800——
1973-07-06$2.25$2.251,800——
1973-07-05$2.25$2.252,200——
1973-07-03$2.25$2.25800——
1973-07-02$2.25$2.25200——
1973-06-29$2.25$2.251,600——
1973-06-28$2.25$2.25600——
1973-06-27$2.38$2.371,000——
1973-06-26$2.25$2.251,200——
1973-06-25$2.25$2.252,400——
1973-06-22$2.38$2.373,000——
1973-06-21$2.50$2.501,000——
1973-06-20$2.38$2.371,600——
1973-06-19$2.38$2.371,600——
1973-06-18$2.50$2.501,600——
1973-06-15$2.63$2.63800——
1973-06-14$2.50$2.501,200——
1973-06-13$2.50$2.501,800——
1973-06-12$2.50$2.5077,000——
1973-06-11$2.50$2.502,800——
1973-06-08$2.50$2.502,800——
1973-06-07$2.38$2.372,200——
1973-06-06$2.38$2.373,400——
1973-06-05$2.25$2.251,800——
1973-06-04$2.38$2.372,200——
1973-06-01$2.25$2.252,400——
1973-05-31$2.38$2.371,200——
1973-05-30$2.38$2.373,600——
1973-05-29$2.38$2.372,400——
1973-05-25$2.50$2.502,400——
1973-05-24$2.38$2.374,800——
1973-05-23$2.50$2.504,200——
1973-05-22$2.50$2.508,400——
1973-05-21$2.25$2.256,600——
1973-05-18$2.50$2.509,200——
1973-05-17$2.50$2.508,600——
1973-05-16$2.50$2.506,000——
1973-05-15$2.50$2.504,000——
1973-05-14$2.50$2.508,000——
1973-05-11$2.63$2.635,200——
1973-05-10$2.50$2.505,400——
1973-05-09$2.63$2.631,400——
1973-05-08$2.50$2.50800——
1973-05-07$2.63$2.633,000——
1973-05-04$2.50$2.50600——
1973-05-03$2.50$2.507,000——