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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.00$2.006,200——
1974-12-30$1.88$1.887,400——
1974-12-27$1.88$1.881,800——
1974-12-26$1.88$1.885,800——
1974-12-24$1.88$1.881,000——
1974-12-23$1.88$1.882,600——
1974-12-20$1.88$1.883,200——
1974-12-19$1.88$1.883,800——
1974-12-18$1.88$1.8810,400——
1974-12-17$2.00$2.00800——
1974-12-16$1.88$1.882,600——
1974-12-13$1.88$1.881,200——
1974-12-12$2.00$2.006,000——
1974-12-11$1.88$1.883,800——
1974-12-10$1.88$1.882,000——
1974-12-09$1.88$1.882,600——
1974-12-06$1.88$1.882,000——
1974-12-05$1.88$1.882,600——
1974-12-04$1.88$1.881,000——
1974-12-03$1.88$1.882,000——
1974-12-02$2.00$2.001,400——
1974-11-29$2.00$2.000——
1974-11-27$2.00$2.001,800——
1974-11-26$2.00$2.004,000——
1974-11-25$1.88$1.882,400——
1974-11-22$2.00$2.003,800——
1974-11-21$2.00$2.005,000——
1974-11-20$2.00$2.002,800——
1974-11-19$2.00$2.008,600——
1974-11-18$2.00$2.001,200——
1974-11-15$2.13$2.132,400——
1974-11-14$2.00$2.003,600——
1974-11-13$1.88$1.888,000——
1974-11-12$2.25$2.25600——
1974-11-11$2.13$2.13800——
1974-11-08$2.13$2.133,000——
1974-11-07$2.25$2.255,800——
1974-11-06$2.13$2.132,200——
1974-11-05$2.13$2.132,600——
1974-11-04$2.00$2.001,600——
1974-11-01$2.00$2.009,600——
1974-10-31$1.88$1.884,200——
1974-10-30$1.88$1.883,800——
1974-10-29$2.00$2.001,600——
1974-10-28$1.88$1.881,600——
1974-10-25$1.88$1.883,600——
1974-10-24$1.88$1.881,600——
1974-10-23$2.00$2.003,200——
1974-10-22$2.00$2.00800——
1974-10-21$2.00$2.003,600——
1974-10-18$2.00$2.001,200——
1974-10-17$2.00$2.001,200——
1974-10-16$1.88$1.881,200——
1974-10-15$2.00$2.003,000——
1974-10-14$2.00$2.001,600——
1974-10-11$2.00$2.003,800——
1974-10-10$1.88$1.884,200——
1974-10-09$1.88$1.883,000——
1974-10-08$2.00$2.001,200——
1974-10-07$2.00$2.005,400——
1974-10-04$1.88$1.88600——
1974-10-03$1.88$1.88800——
1974-10-02$2.00$2.001,200——
1974-10-01$2.13$2.133,200——
1974-09-30$2.13$2.134,000——
1974-09-27$2.13$2.13400——
1974-09-26$2.13$2.131,200——
1974-09-25$2.13$2.137,800——
1974-09-24$2.13$2.131,800——
1974-09-23$2.13$2.133,600——
1974-09-20$2.25$2.257,600——
1974-09-19$2.13$2.133,400——
1974-09-18$2.13$2.139,000——
1974-09-17$1.88$1.883,200——
1974-09-16$1.75$1.757,600——
1974-09-13$1.63$1.6317,200——
1974-09-12$1.63$1.635,000——
1974-09-11$2.00$2.001,000——
1974-09-10$2.13$2.135,200——
1974-09-09$2.00$2.003,600——
1974-09-06$2.00$2.002,600——
1974-09-05$2.00$2.006,800——
1974-09-04$2.00$2.007,400——
1974-09-03$2.25$2.251,000——
1974-08-30$2.38$2.371,800——
1974-08-29$2.25$2.2519,000——
1974-08-28$2.25$2.253,200——
1974-08-27$2.25$2.25600——
1974-08-26$2.25$2.255,000——
1974-08-23$2.38$2.371,800——
1974-08-22$2.25$2.251,400——
1974-08-21$2.38$2.374,200——
1974-08-20$2.25$2.253,800——
1974-08-19$2.25$2.251,600——
1974-08-16$2.25$2.25800——
1974-08-15$2.25$2.250——
1974-08-14$2.25$2.252,600——
1974-08-13$2.38$2.371,400——
1974-08-12$2.50$2.50200——
1974-08-09$2.38$2.371,000——
1974-08-08$2.38$2.372,600——
1974-08-07$2.38$2.371,600——
1974-08-06$2.50$2.504,000——
1974-08-05$2.38$2.37800——
1974-08-02$2.25$2.256,600——
1974-08-01$2.25$2.252,800——
1974-07-31$2.38$2.373,200——
1974-07-30$2.38$2.37600——
1974-07-29$2.38$2.372,600——
1974-07-26$2.50$2.504,400——
1974-07-25$2.63$2.633,000——
1974-07-24$2.50$2.50800——
1974-07-23$2.50$2.502,200——
1974-07-22$2.38$2.373,600——
1974-07-19$2.38$2.374,400——
1974-07-18$2.50$2.505,200——
1974-07-17$2.50$2.505,200——
1974-07-16$2.50$2.501,200——
1974-07-15$2.63$2.632,000——
1974-07-12$2.63$2.6310,600——
1974-07-11$2.25$2.253,000——
1974-07-10$2.38$2.376,200——
1974-07-09$2.38$2.375,800——
1974-07-08$2.38$2.375,000——
1974-07-05$2.50$2.501,200——
1974-07-03$2.50$2.505,200——
1974-07-02$2.63$2.632,200——
1974-07-01$2.63$2.632,000——
1974-06-28$2.50$2.502,000——
1974-06-27$2.50$2.504,200——
1974-06-26$2.50$2.503,000——
1974-06-25$2.75$2.751,400——
1974-06-24$2.88$2.883,200——
1974-06-21$2.75$2.75600——
1974-06-20$2.63$2.632,000——
1974-06-19$2.88$2.886,200——
1974-06-18$2.88$2.884,600——
1974-06-17$3.13$3.136,600——
1974-06-14$3.13$3.1315,800——
1974-06-13$3.38$3.3827,600——
1974-06-12$3.38$3.389,200——
1974-06-11$3.25$3.254,400——
1974-06-10$3.25$3.258,200——
1974-06-07$3.13$3.137,600——
1974-06-06$3.13$3.134,400——
1974-06-05$3.25$3.2515,000——
1974-06-04$3.00$3.0043,000——
1974-06-03$2.50$2.508,400——
1974-05-31$2.50$2.504,400——
1974-05-30$2.50$2.507,200——
1974-05-29$2.50$2.508,400——
1974-05-28$2.50$2.504,800——
1974-05-24$2.88$2.883,200——
1974-05-23$2.88$2.884,600——
1974-05-22$2.88$2.8811,400——
1974-05-21$2.50$2.506,800——
1974-05-20$2.50$2.501,800——
1974-05-17$2.50$2.5014,000——
1974-05-16$2.75$2.751,800——
1974-05-15$2.75$2.754,400——
1974-05-14$2.88$2.884,200——
1974-05-13$2.88$2.886,200——
1974-05-10$2.88$2.885,400——
1974-05-09$2.88$2.886,800——
1974-05-08$3.00$3.002,600——
1974-05-07$3.00$3.009,200——
1974-05-06$3.13$3.131,800——
1974-05-03$3.13$3.13200——
1974-05-02$3.25$3.252,800——
1974-05-01$3.13$3.132,800——
1974-04-30$3.25$3.252,200——
1974-04-29$3.13$3.135,200——
1974-04-26$3.25$3.254,400——
1974-04-25$3.13$3.134,000——
1974-04-24$3.25$3.257,800——
1974-04-23$3.38$3.386,600——
1974-04-22$3.38$3.386,800——
1974-04-19$3.38$3.384,400——
1974-04-18$3.38$3.383,000——
1974-04-17$3.38$3.387,000——
1974-04-16$3.38$3.388,400——
1974-04-15$3.25$3.253,000——
1974-04-11$3.25$3.253,400——
1974-04-10$3.25$3.258,000——
1974-04-09$3.25$3.253,400——
1974-04-08$3.38$3.383,200——
1974-04-05$3.50$3.509,800——
1974-04-04$3.50$3.5011,600——
1974-04-03$3.63$3.636,200——
1974-04-02$3.50$3.505,400——
1974-04-01$3.50$3.507,800——
1974-03-29$3.50$3.5011,200——
1974-03-28$3.63$3.6323,400——
1974-03-27$3.63$3.6320,800——
1974-03-26$3.50$3.508,800——
1974-03-25$3.50$3.5012,800——
1974-03-22$3.50$3.5023,600——
1974-03-21$3.38$3.3815,200——
1974-03-20$3.38$3.3811,200——
1974-03-19$3.38$3.386,400——
1974-03-18$3.38$3.389,400——
1974-03-15$3.50$3.5040,200——
1974-03-14$3.38$3.3811,600——
1974-03-13$3.13$3.136,600——
1974-03-12$3.13$3.138,600——
1974-03-11$3.13$3.1311,600——
1974-03-08$3.00$3.008,000——
1974-03-07$3.13$3.138,200——
1974-03-06$3.25$3.258,800——
1974-03-05$3.13$3.137,200——
1974-03-04$3.13$3.136,200——
1974-03-01$3.13$3.139,200——
1974-02-28$3.00$3.003,000——
1974-02-27$3.13$3.138,200——
1974-02-26$3.00$3.006,600——
1974-02-25$3.00$3.002,600——
1974-02-22$3.00$3.003,600——
1974-02-21$3.00$3.002,000——
1974-02-20$2.88$2.883,200——
1974-02-19$2.88$2.88800——
1974-02-15$3.00$3.0013,200——
1974-02-14$3.00$3.005,000——
1974-02-13$2.88$2.882,000——
1974-02-12$3.00$3.001,600——
1974-02-11$3.00$3.007,000——
1974-02-08$3.00$3.007,000——
1974-02-07$3.13$3.133,800——
1974-02-06$3.00$3.001,800——
1974-02-05$3.00$3.003,600——
1974-02-04$3.00$3.005,600——
1974-02-01$3.13$3.136,400——
1974-01-31$3.25$3.253,200——
1974-01-30$3.25$3.256,600——
1974-01-29$3.13$3.132,600——
1974-01-28$3.25$3.258,400——
1974-01-25$3.38$3.3811,600——
1974-01-24$3.13$3.1322,000——
1974-01-23$3.25$3.257,600——
1974-01-22$3.25$3.258,800——
1974-01-21$3.25$3.2520,400——
1974-01-18$3.13$3.137,400——
1974-01-17$3.38$3.3826,200——
1974-01-16$3.13$3.1310,600——
1974-01-15$3.00$3.004,400——
1974-01-14$2.88$2.884,000——
1974-01-11$2.88$2.882,000——
1974-01-10$2.75$2.754,000——
1974-01-09$2.88$2.885,600——
1974-01-08$2.88$2.885,800——
1974-01-07$3.00$3.009,600——
1974-01-04$3.00$3.0011,600——
1974-01-03$2.50$2.5010,200——
1974-01-02$2.50$2.502,000——