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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$4.00$4.005,600——
1976-12-30$4.00$4.004,000——
1976-12-29$3.88$3.886,200——
1976-12-28$4.00$4.007,800——
1976-12-27$3.88$3.888,800——
1976-12-23$3.88$3.889,600——
1976-12-22$4.00$4.003,200——
1976-12-21$4.00$4.007,600——
1976-12-20$3.88$3.882,800——
1976-12-17$3.88$3.8815,800——
1976-12-16$4.00$4.0018,800——
1976-12-15$3.88$3.886,400——
1976-12-14$4.00$4.0024,000——
1976-12-13$3.88$3.8812,600——
1976-12-10$3.75$3.755,600——
1976-12-09$3.50$3.5010,200——
1976-12-08$3.50$3.504,000——
1976-12-07$3.38$3.387,800——
1976-12-06$3.25$3.253,000——
1976-12-03$3.25$3.251,400——
1976-12-02$3.25$3.252,200——
1976-12-01$3.38$3.383,800——
1976-11-30$3.38$3.381,600——
1976-11-29$3.50$3.502,200——
1976-11-26$3.50$3.501,600——
1976-11-24$3.38$3.382,000——
1976-11-23$3.38$3.385,200——
1976-11-22$3.50$3.503,600——
1976-11-19$3.50$3.5011,800——
1976-11-18$3.25$3.252,000——
1976-11-17$3.13$3.132,800——
1976-11-16$3.00$3.0011,200——
1976-11-15$3.25$3.252,200——
1976-11-12$3.25$3.251,200——
1976-11-11$3.25$3.253,000——
1976-11-10$3.38$3.38600——
1976-11-09$3.38$3.382,800——
1976-11-08$3.38$3.384,400——
1976-11-05$3.38$3.383,800——
1976-11-04$3.38$3.384,800——
1976-11-03$3.25$3.253,600——
1976-11-01$3.25$3.253,200——
1976-10-29$3.25$3.254,200——
1976-10-28$3.38$3.386,800——
1976-10-27$3.50$3.502,800——
1976-10-26$3.50$3.502,000——
1976-10-25$3.50$3.502,600——
1976-10-22$3.50$3.509,600——
1976-10-21$3.50$3.507,200——
1976-10-20$3.63$3.634,000——
1976-10-19$3.63$3.631,800——
1976-10-18$3.63$3.639,600——
1976-10-15$3.75$3.757,200——
1976-10-14$3.63$3.634,800——
1976-10-13$3.75$3.751,200——
1976-10-12$3.75$3.752,400——
1976-10-11$3.75$3.752,800——
1976-10-08$3.75$3.753,400——
1976-10-07$3.75$3.755,200——
1976-10-06$3.75$3.752,000——
1976-10-05$3.75$3.758,600——
1976-10-04$3.75$3.755,200——
1976-10-01$3.63$3.636,000——
1976-09-30$3.75$3.7518,400——
1976-09-29$3.75$3.7513,600——
1976-09-28$3.75$3.7514,400——
1976-09-27$4.00$4.0035,800——
1976-09-24$4.13$4.1352,000——
1976-09-23$3.88$3.8853,200——
1976-09-22$3.75$3.7516,400——
1976-09-21$3.63$3.6314,600——
1976-09-20$3.75$3.7525,200——
1976-09-17$3.75$3.7572,600——
1976-09-16$3.75$3.75100,400——
1976-09-15$3.38$3.388,400——
1976-09-14$3.38$3.3815,000——
1976-09-13$3.38$3.3845,000——
1976-09-10$3.13$3.138,000——
1976-09-09$3.13$3.132,600——
1976-09-08$3.13$3.1321,600——
1976-09-07$3.13$3.134,000——
1976-09-03$3.13$3.134,200——
1976-09-02$3.13$3.13800——
1976-09-01$3.00$3.005,800——
1976-08-31$3.00$3.00600——
1976-08-30$3.13$3.132,200——
1976-08-27$3.00$3.00600——
1976-08-26$3.00$3.00400——
1976-08-25$3.00$3.004,000——
1976-08-24$3.00$3.006,200——
1976-08-23$3.13$3.1363,800——
1976-08-20$3.13$3.133,200——
1976-08-19$3.13$3.131,000——
1976-08-18$3.25$3.2528,600——
1976-08-17$3.13$3.139,000——
1976-08-16$3.13$3.133,200——
1976-08-13$3.13$3.135,000——
1976-08-12$3.13$3.132,800——
1976-08-11$3.13$3.133,200——
1976-08-10$3.13$3.134,000——
1976-08-09$3.13$3.132,000——
1976-08-06$3.00$3.0011,200——
1976-08-05$3.00$3.005,600——
1976-08-04$3.00$3.008,800——
1976-08-03$3.00$3.004,400——
1976-08-02$3.00$3.001,800——
1976-07-30$3.00$3.001,000——
1976-07-29$3.00$3.009,000——
1976-07-28$3.13$3.1316,000——
1976-07-27$3.13$3.131,000——
1976-07-26$3.13$3.136,400——
1976-07-23$3.13$3.133,600——
1976-07-22$3.13$3.134,200——
1976-07-21$3.00$3.008,400——
1976-07-20$3.00$3.007,400——
1976-07-19$3.00$3.00800——
1976-07-16$3.00$3.001,000——
1976-07-15$3.00$3.008,600——
1976-07-14$3.00$3.008,000——
1976-07-13$3.13$3.134,200——
1976-07-12$3.00$3.002,000——
1976-07-09$3.00$3.002,800——
1976-07-08$3.00$3.003,600——
1976-07-07$3.00$3.003,200——
1976-07-06$3.00$3.002,400——
1976-07-02$3.00$3.003,000——
1976-07-01$3.00$3.003,000——
1976-06-30$3.00$3.005,000——
1976-06-29$3.13$3.136,400——
1976-06-28$3.00$3.008,200——
1976-06-25$3.00$3.005,000——
1976-06-24$3.13$3.1329,200——
1976-06-23$2.88$2.885,200——
1976-06-22$2.88$2.889,000——
1976-06-21$2.88$2.886,000——
1976-06-18$2.75$2.757,600——
1976-06-17$2.75$2.752,000——
1976-06-16$2.63$2.632,800——
1976-06-15$2.75$2.753,000——
1976-06-14$2.75$2.754,600——
1976-06-11$2.63$2.631,600——
1976-06-10$2.75$2.751,000——
1976-06-09$2.63$2.632,400——
1976-06-08$2.63$2.632,800——
1976-06-07$2.75$2.754,400——
1976-06-04$2.75$2.75800——
1976-06-03$2.63$2.638,800——
1976-06-02$2.63$2.631,600——
1976-06-01$2.75$2.752,600——
1976-05-28$2.75$2.752,400——
1976-05-27$2.75$2.756,000——
1976-05-26$2.63$2.632,000——
1976-05-25$2.75$2.7512,000——
1976-05-24$2.63$2.636,400——
1976-05-21$2.63$2.6311,800——
1976-05-20$2.63$2.632,400——
1976-05-19$2.63$2.6314,000——
1976-05-18$2.75$2.758,400——
1976-05-17$2.75$2.756,800——
1976-05-14$2.75$2.754,800——
1976-05-13$2.75$2.756,800——
1976-05-12$2.88$2.883,800——
1976-05-11$2.88$2.885,800——
1976-05-10$2.88$2.885,400——
1976-05-07$2.88$2.882,200——
1976-05-06$2.88$2.881,000——
1976-05-05$2.88$2.884,600——
1976-05-04$2.88$2.882,800——
1976-05-03$2.88$2.8813,800——
1976-04-30$2.88$2.8821,600——
1976-04-29$2.63$2.632,000——
1976-04-28$2.63$2.633,800——
1976-04-27$2.63$2.636,000——
1976-04-26$2.63$2.6313,800——
1976-04-23$2.63$2.632,400——
1976-04-22$2.63$2.633,000——
1976-04-21$2.75$2.754,200——
1976-04-20$2.63$2.637,400——
1976-04-19$2.75$2.75200——
1976-04-15$2.75$2.752,400——
1976-04-14$2.75$2.753,200——
1976-04-13$2.75$2.751,200——
1976-04-12$2.75$2.754,200——
1976-04-09$2.75$2.756,200——
1976-04-08$2.88$2.885,200——
1976-04-07$2.88$2.882,400——
1976-04-06$2.88$2.888,000——
1976-04-05$3.00$3.005,200——
1976-04-02$3.00$3.00800——
1976-04-01$3.00$3.003,400——
1976-03-31$3.00$3.003,200——
1976-03-30$2.88$2.885,200——
1976-03-29$3.00$3.008,800——
1976-03-26$3.13$3.1320,600——
1976-03-25$2.88$2.881,600——
1976-03-24$2.88$2.882,600——
1976-03-23$2.88$2.882,400——
1976-03-22$2.88$2.883,000——
1976-03-19$2.75$2.752,600——
1976-03-18$2.75$2.75400——
1976-03-17$2.88$2.883,800——
1976-03-16$2.75$2.753,000——
1976-03-15$2.88$2.882,200——
1976-03-12$2.88$2.883,200——
1976-03-11$3.00$3.002,000——
1976-03-10$2.88$2.883,000——
1976-03-09$2.88$2.881,400——
1976-03-08$2.88$2.885,200——
1976-03-05$2.88$2.88600——
1976-03-04$2.88$2.883,400——
1976-03-03$2.88$2.884,800——
1976-03-02$2.75$2.754,800——
1976-03-01$2.75$2.755,000——
1976-02-27$2.88$2.885,200——
1976-02-26$3.00$3.008,800——
1976-02-25$2.88$2.883,600——
1976-02-24$2.75$2.755,400——
1976-02-23$3.00$3.003,800——
1976-02-20$3.00$3.008,200——
1976-02-19$3.13$3.135,600——
1976-02-18$3.13$3.134,200——
1976-02-17$3.13$3.139,000——
1976-02-13$3.00$3.0013,000——
1976-02-12$2.88$2.883,600——
1976-02-11$2.88$2.8812,200——
1976-02-10$2.88$2.8811,800——
1976-02-09$2.63$2.637,000——
1976-02-06$2.50$2.505,000——
1976-02-05$2.50$2.506,200——
1976-02-04$2.50$2.505,800——
1976-02-03$2.63$2.634,000——
1976-02-02$2.63$2.631,600——
1976-01-30$2.63$2.635,400——
1976-01-29$2.63$2.638,200——
1976-01-28$2.75$2.754,000——
1976-01-27$2.88$2.883,600——
1976-01-26$2.75$2.754,200——
1976-01-23$2.63$2.634,800——
1976-01-22$2.63$2.635,800——
1976-01-21$2.63$2.632,600——
1976-01-20$2.63$2.635,000——
1976-01-19$2.63$2.631,200——
1976-01-16$2.63$2.638,000——
1976-01-15$2.50$2.502,200——
1976-01-14$2.50$2.501,200——
1976-01-13$2.50$2.502,200——
1976-01-12$2.50$2.502,800——
1976-01-09$2.50$2.502,200——
1976-01-08$2.50$2.501,400——
1976-01-07$2.50$2.505,600——
1976-01-06$2.50$2.503,800——
1976-01-05$2.50$2.500——
1976-01-02$2.50$2.504,200——