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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.70$15.13254,400——
2012-12-28$13.32$14.71172,300——
2012-12-27$13.73$15.17172,300——
2012-12-26$13.78$15.22291,200——
2012-12-24$13.66$15.0950,900——
2012-12-21$13.64$15.07420,500——
2012-12-20$13.97$15.43240,600——
2012-12-19$14.03$15.50238,300——
2012-12-18$14.26$15.75353,700——
2012-12-17$13.79$15.23127,500——
2012-12-14$13.66$15.09170,900——
2012-12-13$13.70$15.13141,200——
2012-12-12$13.61$15.03166,900——
2012-12-11$13.64$15.07214,900——
2012-12-10$13.39$14.79124,300——
2012-12-07$13.32$14.71173,700——
2012-12-06$13.20$14.58223,400——
2012-12-05$13.07$14.44282,300——
2012-12-04$13.18$14.56549,300——
2012-12-03$13.06$14.43387,200——
2012-11-30$12.86$14.21183,600——
2012-11-29$12.89$14.24218,900——
2012-11-28$12.73$14.06194,000——
2012-11-27$12.45$13.75423,100——
2012-11-26$12.42$13.72362,900——
2012-11-23$12.08$13.3486,700——
2012-11-21$11.83$13.07180,700——
2012-11-20$11.50$12.70193,400——
2012-11-19$11.56$12.77202,700——
2012-11-16$11.27$12.45208,400——
2012-11-15$11.56$12.77201,300——
2012-11-14$11.87$13.11188,600——
2012-11-13$12.06$13.32164,600——
2012-11-12$12.37$13.6695,400——
2012-11-09$12.43$13.73221,100——
2012-11-08$12.47$13.77236,800——
2012-11-07$12.78$14.12353,400——
2012-11-06$12.83$14.17456,100——
2012-11-05$12.70$14.03579,200——
2012-11-02$12.09$13.361,367,100——
2012-11-01$10.21$11.28345,600——
2012-10-31$10.14$11.20273,100——
2012-10-26$10.08$11.13305,900——
2012-10-25$10.51$11.61256,300——
2012-10-24$10.50$11.60466,500——
2012-10-23$10.46$11.55208,200——
2012-10-22$10.07$11.12680,200——
2012-10-19$10.36$11.44300,600——
2012-10-18$10.80$11.93259,700——
2012-10-17$10.77$11.90211,400——
2012-10-16$10.75$11.87184,700——
2012-10-15$10.80$11.93122,900——
2012-10-12$10.81$11.94138,500——
2012-10-11$11.09$12.25132,200——
2012-10-10$11.17$12.34176,000——
2012-10-09$11.40$12.59138,000——
2012-10-08$11.88$13.12112,300——
2012-10-05$11.92$13.17172,700——
2012-10-04$11.76$12.9998,000——
2012-10-03$11.85$13.09173,600——
2012-10-02$11.75$12.98139,700——
2012-10-01$11.57$12.78119,600——
2012-09-28$11.44$12.64168,900——
2012-09-27$11.54$12.75103,200——
2012-09-26$11.28$12.46171,200——
2012-09-25$11.33$12.52194,700——
2012-09-24$11.76$12.99130,800——
2012-09-21$11.90$13.15320,900——
2012-09-20$11.72$12.9593,600——
2012-09-19$11.66$12.8893,800——
2012-09-18$11.62$12.84284,100——
2012-09-17$11.87$13.11218,600——
2012-09-14$11.92$13.17379,800——
2012-09-13$11.76$12.99235,900——
2012-09-12$11.50$12.70232,900——
2012-09-11$11.26$12.44423,200——
2012-09-10$11.07$12.23249,200——
2012-09-07$11.24$12.42317,300——
2012-09-06$11.15$12.32198,800——
2012-09-05$10.97$12.12123,100——
2012-09-04$10.72$11.84109,900——
2012-08-31$10.61$11.7265,200——
2012-08-30$10.61$11.7287,100——
2012-08-29$10.85$11.9961,300——
2012-08-28$10.68$11.80107,900——
2012-08-27$10.58$11.6954,800——
2012-08-24$10.61$11.72123,300——
2012-08-23$10.51$11.61104,200——
2012-08-22$10.81$11.94102,600——
2012-08-21$10.81$11.94162,000——
2012-08-20$10.89$12.0397,500——
2012-08-17$10.91$12.05162,400——
2012-08-16$10.67$11.79106,300——
2012-08-15$10.27$11.3496,200——
2012-08-14$10.29$11.37130,800——
2012-08-13$10.43$11.52148,100——
2012-08-10$10.77$11.90198,000——
2012-08-09$10.50$11.60290,000——
2012-08-08$9.92$10.96346,800——
2012-08-07$9.92$10.961,133,300——
2012-08-06$11.37$12.56210,200——
2012-08-03$11.28$12.46141,700——
2012-08-02$10.71$11.83106,600——
2012-08-01$10.79$11.92166,300——
2012-07-31$11.36$12.55160,500——
2012-07-30$11.50$12.70232,100——
2012-07-27$10.90$12.04295,600——
2012-07-26$11.08$12.24243,900——
2012-07-25$10.54$11.64231,100——
2012-07-24$10.67$11.79246,500——
2012-07-23$11.26$12.44287,600——
2012-07-20$11.84$13.08233,800——
2012-07-19$12.32$13.61133,800——
2012-07-18$12.58$13.90213,100——
2012-07-17$12.72$14.05140,600——
2012-07-16$12.54$13.85168,600——
2012-07-13$12.75$14.08269,400——
2012-07-12$12.78$14.12256,500——
2012-07-11$12.46$13.76134,700——
2012-07-10$12.61$13.93145,300——
2012-07-09$12.95$14.31218,700——
2012-07-06$12.72$14.05152,000——
2012-07-05$12.95$14.31153,900——
2012-07-03$12.89$14.24145,500——
2012-07-02$12.67$14.00188,800——
2012-06-29$12.67$14.00430,600——
2012-06-28$12.16$13.43354,300——
2012-06-27$11.94$13.19161,400——
2012-06-26$11.32$12.50159,700——
2012-06-25$11.25$12.43142,800——
2012-06-22$11.66$12.88744,500——
2012-06-21$11.46$12.66185,700——
2012-06-20$11.99$13.24123,900——
2012-06-19$12.05$13.31327,300——
2012-06-18$12.02$13.28211,900——
2012-06-15$11.81$13.05430,800——
2012-06-14$11.14$12.31309,700——
2012-06-13$11.12$12.28281,400——
2012-06-12$11.46$12.66214,900——
2012-06-11$11.39$12.58407,200——
2012-06-08$11.84$13.08125,400——
2012-06-07$11.72$12.95207,200——
2012-06-06$11.76$12.99163,600——
2012-06-05$11.12$12.28190,500——
2012-06-04$10.83$11.96137,500——
2012-06-01$11.05$12.21186,500——
2012-05-31$11.24$12.42303,700——
2012-05-30$11.31$12.49154,800——
2012-05-29$11.83$13.07130,900——
2012-05-25$11.45$12.65124,200——
2012-05-24$11.56$12.77138,000——
2012-05-23$11.69$12.91142,000——
2012-05-22$11.52$12.73236,000——
2012-05-21$11.68$12.90308,000——
2012-05-18$10.66$11.78314,300——
2012-05-17$10.85$11.99465,300——
2012-05-16$11.12$12.28325,200——
2012-05-15$11.67$12.89272,000——
2012-05-14$11.93$13.18213,000——
2012-05-11$12.15$13.42325,400——
2012-05-10$12.03$13.29192,900——
2012-05-09$12.01$13.27311,600——
2012-05-08$12.34$13.63573,600——
2012-05-07$12.32$13.611,128,000——
2012-05-04$14.41$15.92211,700——
2012-05-03$15.15$16.74250,900——
2012-05-02$15.56$17.19199,000——
2012-05-01$15.30$16.90194,000——
2012-04-30$15.21$16.80108,000——
2012-04-27$15.58$17.21191,500——
2012-04-26$15.38$16.99137,400——
2012-04-25$15.23$16.82105,600——
2012-04-24$14.84$16.39130,800——
2012-04-23$14.60$16.13228,500——
2012-04-20$15.17$16.76104,800——
2012-04-19$14.92$16.48161,700——
2012-04-18$15.06$16.64177,900——
2012-04-17$15.25$16.85144,900——
2012-04-16$14.95$16.51143,200——
2012-04-13$14.96$16.53130,000——
2012-04-12$15.65$17.29187,900——
2012-04-11$15.06$16.64138,400——
2012-04-10$14.65$16.18233,600——
2012-04-09$14.83$16.38223,500——
2012-04-05$15.00$16.57202,300——
2012-04-04$15.18$16.77279,000——
2012-04-03$15.54$17.17207,300——
2012-04-02$16.01$17.69375,400——
2012-03-30$15.58$17.21254,700——
2012-03-29$15.49$17.11130,700——
2012-03-28$15.33$16.93319,900——
2012-03-27$15.39$17.00193,500——
2012-03-26$15.77$17.42241,900——
2012-03-23$15.60$17.23204,300——
2012-03-22$15.18$16.77246,200——
2012-03-21$15.47$17.09178,200——
2012-03-20$15.39$17.00290,700——
2012-03-19$15.53$17.16262,100——
2012-03-16$15.63$17.27394,200——
2012-03-15$15.56$17.19469,900——
2012-03-14$15.16$16.75345,000——
2012-03-13$15.19$16.78512,500——
2012-03-12$14.91$16.47172,800——
2012-03-09$14.75$16.29393,800——
2012-03-08$14.44$15.95304,100——
2012-03-07$14.00$15.46529,600——
2012-03-06$13.63$15.06540,000——
2012-03-05$14.59$16.12363,600——
2012-03-02$14.26$15.75845,600——
2012-03-01$16.04$17.72197,000——
2012-02-29$15.78$17.43215,700——
2012-02-28$16.48$18.2099,100——
2012-02-27$16.65$18.39120,800——
2012-02-24$16.51$18.24116,200——
2012-02-23$16.51$18.24252,900——
2012-02-22$16.49$18.22102,600——
2012-02-21$16.47$18.19202,600——
2012-02-17$17.15$18.94170,400——
2012-02-16$17.20$19.00191,200——
2012-02-15$16.25$17.95144,000——
2012-02-14$16.62$18.36175,400——
2012-02-13$17.00$18.78181,000——
2012-02-10$16.41$18.13142,400——
2012-02-09$16.93$18.70151,400——
2012-02-08$16.85$18.61109,400——
2012-02-07$16.78$18.54119,600——
2012-02-06$16.73$18.48116,300——
2012-02-03$16.76$18.51225,900——
2012-02-02$16.31$18.02198,300——
2012-02-01$15.94$17.61247,200——
2012-01-31$15.19$16.78152,100——
2012-01-30$15.08$16.66123,900——
2012-01-27$15.46$17.08141,400——
2012-01-26$15.61$17.24109,100——
2012-01-25$15.83$17.4984,500——
2012-01-24$15.76$17.41122,300——
2012-01-23$15.39$17.0094,200——
2012-01-20$15.61$17.24172,300——
2012-01-19$15.75$17.40144,300——
2012-01-18$15.57$17.20187,700——
2012-01-17$15.25$16.85210,200——
2012-01-13$15.03$16.60184,900——
2012-01-12$15.42$17.03341,800——
2012-01-11$14.98$16.55366,600——
2012-01-10$14.02$15.49224,300——
2012-01-09$13.52$14.93150,800——
2012-01-06$13.45$14.86205,700——
2012-01-05$13.74$15.18397,700——
2012-01-04$13.13$14.50290,600——
2012-01-03$12.76$14.10261,000——