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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.86$14.21766,000——
2019-12-30$12.65$13.97355,600——
2019-12-27$12.65$13.97358,700——
2019-12-26$12.85$14.19588,900——
2019-12-24$13.15$14.53330,200——
2019-12-23$13.10$14.47640,000——
2019-12-20$13.13$14.50881,300——
2019-12-19$13.43$14.84593,100——
2019-12-18$13.23$14.61643,700——
2019-12-17$13.31$14.70455,900——
2019-12-16$13.30$14.691,763,100——
2019-12-13$15.73$17.38597,600——
2019-12-12$15.89$17.55547,700——
2019-12-11$15.21$16.80465,800——
2019-12-10$14.84$16.39548,900——
2019-12-09$14.89$16.45486,200——
2019-12-06$15.06$16.64435,300——
2019-12-05$14.80$16.35306,200——
2019-12-04$14.87$16.43383,100——
2019-12-03$14.82$16.37364,600——
2019-12-02$15.04$16.61348,800——
2019-11-29$15.93$17.60274,700——
2019-11-27$16.30$18.01380,600——
2019-11-26$16.20$17.90607,700——
2019-11-25$15.72$17.361,782,000——
2019-11-22$15.30$16.90370,000——
2019-11-21$15.32$16.92514,500——
2019-11-20$15.52$17.14723,500——
2019-11-19$16.34$18.05657,100——
2019-11-18$16.32$18.03713,500——
2019-11-15$17.63$19.47523,800——
2019-11-14$18.32$20.24345,700——
2019-11-13$18.57$20.51401,300——
2019-11-12$19.12$21.12579,600——
2019-11-11$19.17$21.18505,100——
2019-11-08$18.47$20.40637,900——
2019-11-07$18.47$20.401,855,400——
2019-11-06$15.71$17.35627,000——
2019-11-05$16.77$18.52344,700——
2019-11-04$17.05$18.83414,300——
2019-11-01$16.56$18.29634,000——
2019-10-31$15.47$17.09418,000——
2019-10-30$15.83$17.49389,700——
2019-10-29$15.96$17.63322,300——
2019-10-28$16.16$17.85289,700——
2019-10-25$16.59$18.33428,400——
2019-10-24$16.59$18.33357,000——
2019-10-23$16.88$18.65248,600——
2019-10-22$16.60$18.34709,100——
2019-10-21$16.77$18.52684,600——
2019-10-18$16.48$18.20435,000——
2019-10-17$15.88$17.54400,700——
2019-10-16$15.73$17.38757,300——
2019-10-15$15.52$17.14405,900——
2019-10-14$15.34$16.95469,600——
2019-10-11$15.19$16.78323,300——
2019-10-10$14.53$16.05310,900——
2019-10-09$14.33$15.83274,300——
2019-10-08$13.97$15.43185,400——
2019-10-07$14.07$15.54391,300——
2019-10-04$14.04$15.51272,100——
2019-10-03$13.50$14.91356,100——
2019-10-02$13.46$14.87490,000——
2019-10-01$13.88$15.33903,700——
2019-09-30$14.33$15.83383,500——
2019-09-27$14.20$15.69882,400——
2019-09-26$14.46$15.97745,600——
2019-09-25$13.88$15.33475,200——
2019-09-24$13.71$15.14756,600——
2019-09-23$13.78$15.22843,400——
2019-09-20$13.06$14.43594,000——
2019-09-19$13.00$14.36326,100——
2019-09-18$13.13$14.50765,000——
2019-09-17$13.14$14.51570,900——
2019-09-16$13.05$14.421,232,700——
2019-09-13$12.79$14.13511,200——
2019-09-12$12.53$13.84501,500——
2019-09-11$12.44$13.74483,600——
2019-09-10$12.15$13.42734,300——
2019-09-09$10.92$12.06512,000——
2019-09-06$10.04$11.09263,100——
2019-09-05$10.07$11.12417,600——
2019-09-04$9.65$10.66564,300——
2019-09-03$9.27$10.24618,700——
2019-08-30$9.99$11.04416,200——
2019-08-29$9.75$10.77767,400——
2019-08-28$9.60$10.60747,900——
2019-08-27$9.70$10.721,374,600——
2019-08-26$10.09$11.15244,300——
2019-08-23$10.01$11.06433,400——
2019-08-22$10.43$11.52367,500——
2019-08-21$10.35$11.43297,600——
2019-08-20$10.21$11.28286,800——
2019-08-19$10.34$11.42573,700——
2019-08-16$10.23$11.30479,300——
2019-08-15$9.78$10.80906,300——
2019-08-14$9.93$10.97815,100——
2019-08-13$10.13$11.19787,300——
2019-08-12$10.19$11.26669,800——
2019-08-09$9.98$11.023,241,000——
2019-08-08$11.05$12.211,664,400——
2019-08-07$10.70$11.821,397,400——
2019-08-06$10.63$11.741,145,100——
2019-08-05$11.66$12.88490,300——
2019-08-02$12.23$13.51369,500——
2019-08-01$12.80$14.14429,400——
2019-07-31$13.06$14.43351,100——
2019-07-30$13.18$14.56372,700——
2019-07-29$12.97$14.33233,100——
2019-07-26$13.25$14.64174,500——
2019-07-25$13.41$14.81304,000——
2019-07-24$13.71$15.14543,300——
2019-07-23$13.09$14.46235,700——
2019-07-22$13.04$14.40252,300——
2019-07-19$13.41$14.81249,600——
2019-07-18$13.38$14.78362,500——
2019-07-17$13.60$15.02426,500——
2019-07-16$13.86$15.31222,600——
2019-07-15$13.80$15.24300,100——
2019-07-12$14.18$15.66376,400——
2019-07-11$13.84$15.29140,200——
2019-07-10$14.02$15.49191,900——
2019-07-09$14.36$15.86221,800——
2019-07-08$14.51$16.03404,900——
2019-07-05$14.53$16.05284,300——
2019-07-03$14.38$15.88299,500——
2019-07-02$14.17$15.65459,200——
2019-07-01$14.37$15.87662,300——
2019-06-28$13.87$15.32780,600——
2019-06-27$13.40$14.80535,500——
2019-06-26$12.83$14.17512,400——
2019-06-25$13.16$14.54642,400——
2019-06-24$13.35$14.75421,800——
2019-06-21$13.24$14.63677,500——
2019-06-20$13.20$14.58701,900——
2019-06-19$12.85$14.19647,200——
2019-06-18$13.24$14.63757,600——
2019-06-17$13.29$14.68400,600——
2019-06-14$13.41$14.81424,800——
2019-06-13$13.77$15.21368,000——
2019-06-12$13.88$15.33628,600——
2019-06-11$14.21$15.70391,900——
2019-06-10$14.50$16.02280,500——
2019-06-07$14.79$16.34294,900——
2019-06-06$14.77$16.32294,400——
2019-06-05$15.25$16.85249,600——
2019-06-04$15.52$17.14646,800——
2019-06-03$14.76$16.30408,800——
2019-05-31$14.54$16.06406,300——
2019-05-30$14.72$16.26256,300——
2019-05-29$14.94$16.50256,000——
2019-05-28$15.09$16.67225,600——
2019-05-24$15.29$16.89269,300——
2019-05-23$15.21$16.80244,700——
2019-05-22$15.72$17.36247,600——
2019-05-21$15.75$17.40307,200——
2019-05-20$15.93$17.60622,800——
2019-05-17$16.15$17.84337,800——
2019-05-16$16.53$18.26268,100——
2019-05-15$16.87$18.64300,800——
2019-05-14$16.70$18.45430,000——
2019-05-13$16.55$18.28572,000——
2019-05-10$16.97$18.75396,000——
2019-05-09$17.05$18.83971,600——
2019-05-08$19.49$21.53356,600——
2019-05-07$19.76$21.83310,600——
2019-05-06$20.23$22.35165,600——
2019-05-03$20.07$22.17287,900——
2019-05-02$19.97$22.06249,500——
2019-05-01$19.79$21.86316,800——
2019-04-30$19.97$22.06265,200——
2019-04-29$19.70$21.76242,300——
2019-04-26$19.54$21.58269,600——
2019-04-25$19.58$21.63372,200——
2019-04-24$19.95$22.04511,700——
2019-04-23$19.89$21.97362,900——
2019-04-22$19.82$21.89190,900——
2019-04-18$19.74$21.81281,100——
2019-04-17$19.87$21.95219,900——
2019-04-16$19.54$21.58288,700——
2019-04-15$19.04$21.03181,800——
2019-04-12$18.98$20.97216,100——
2019-04-11$18.99$20.98147,600——
2019-04-10$18.95$20.93159,000——
2019-04-09$18.74$20.70305,000——
2019-04-08$19.00$20.99327,900——
2019-04-05$18.95$20.93409,900——
2019-04-04$18.43$20.36309,200——
2019-04-03$17.83$19.70319,500——
2019-04-02$17.76$19.62366,700——
2019-04-01$17.57$19.41186,000——
2019-03-29$17.12$18.91415,900——
2019-03-28$17.29$19.10304,700——
2019-03-27$17.19$18.99314,900——
2019-03-26$17.00$18.78387,800——
2019-03-25$17.14$18.93383,700——
2019-03-22$17.12$18.91428,800——
2019-03-21$18.18$20.08282,900——
2019-03-20$18.32$20.24437,000——
2019-03-19$18.61$20.56338,400——
2019-03-18$18.81$20.78258,300——
2019-03-15$18.51$20.45519,700——
2019-03-14$18.63$20.58273,600——
2019-03-13$19.01$21.00247,800——
2019-03-12$19.06$21.05317,700——
2019-03-11$18.78$20.75639,900——
2019-03-08$18.40$20.33508,600——
2019-03-07$18.41$20.34546,900——
2019-03-06$18.59$20.54383,800——
2019-03-05$19.18$21.19410,500——
2019-03-04$19.13$21.13464,900——
2019-03-01$19.24$21.25664,600——
2019-02-28$18.82$20.791,000,100——
2019-02-27$17.52$19.35266,900——
2019-02-26$17.67$19.52492,700——
2019-02-25$18.09$19.98431,300——
2019-02-22$18.08$19.97299,000——
2019-02-21$17.92$19.80214,200——
2019-02-20$17.71$19.56385,400——
2019-02-19$17.47$19.30321,000——
2019-02-15$16.99$18.77303,200——
2019-02-14$16.50$18.23337,500——
2019-02-13$16.34$18.05396,500——
2019-02-12$15.79$17.441,641,500——
2019-02-11$15.41$17.02570,600——
2019-02-08$15.69$17.33318,300——
2019-02-07$15.95$17.62249,300——
2019-02-06$16.36$18.07309,900——
2019-02-05$16.12$17.81704,200——
2019-02-04$16.40$18.12217,200——
2019-02-01$16.08$17.76403,000——
2019-01-31$17.21$19.01345,600——
2019-01-30$17.21$19.01173,800——
2019-01-29$17.22$19.02185,800——
2019-01-28$17.18$18.98298,800——
2019-01-25$17.44$19.26392,300——
2019-01-24$17.24$19.04316,600——
2019-01-23$17.11$18.90418,000——
2019-01-22$16.56$18.29670,100——
2019-01-18$18.33$20.25219,000——
2019-01-17$17.83$19.70222,000——
2019-01-16$17.57$19.41223,800——
2019-01-15$17.92$19.80243,100——
2019-01-14$17.94$19.82263,500——
2019-01-11$18.04$19.93241,000——
2019-01-10$17.95$19.83212,800——
2019-01-09$17.77$19.63481,700——
2019-01-08$17.74$19.60345,700——
2019-01-07$17.23$19.03708,400——
2019-01-04$16.75$18.50800,500——
2019-01-03$16.07$17.75506,000——
2019-01-02$16.08$17.76637,000——