TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.03	38.27	37.57	37.50	-	-3.18%	1,341,714
Mar 5, 2026	39.09	39.10	38.42	38.73	38.73	-0.59%	704,157
Mar 4, 2026	38.65	39.00	38.65	38.96	38.96	0.46%	391,696
Mar 3, 2026	38.67	38.87	38.19	38.78	38.78	-2.05%	864,768
Mar 2, 2026	39.67	39.90	39.36	39.59	39.59	-2.56%	1,279,116
Feb 27, 2026	40.82	40.89	40.56	40.63	40.63	-1.46%	814,313
Feb 26, 2026	41.23	41.26	41.01	41.23	41.23	0.10%	494,884
Feb 25, 2026	41.32	41.40	41.01	41.19	41.19	-1.76%	530,908
Feb 24, 2026	41.95	42.05	41.89	41.93	41.93	0.41%	255,417
Feb 23, 2026	41.99	42.06	41.68	41.76	41.76	0.26%	301,504
Feb 20, 2026	41.23	41.69	41.19	41.65	41.65	0.95%	411,817
Feb 19, 2026	40.95	41.29	40.65	41.26	41.26	-2.71%	821,524
Feb 18, 2026	42.62	42.67	42.37	42.41	42.41	0.17%	334,953
Feb 17, 2026	42.42	42.49	42.19	42.34	42.34	0.28%	357,916
Feb 13, 2026	41.99	42.24	41.94	42.22	42.22	0.74%	473,778
Feb 12, 2026	42.20	42.35	41.82	41.91	41.91	1.70%	477,289
Feb 11, 2026	41.31	41.34	41.07	41.21	41.21	0.59%	283,713
Feb 10, 2026	41.18	41.29	40.97	40.97	40.97	-1.37%	373,166
Feb 9, 2026	41.39	41.66	41.26	41.54	41.54	1.71%	375,290
Feb 6, 2026	40.36	40.88	40.30	40.84	40.84	0.44%	350,178
Feb 5, 2026	40.75	40.81	40.40	40.66	40.66	-1.72%	484,201
Feb 4, 2026	41.77	41.82	41.23	41.37	41.37	-0.41%	354,980
Feb 3, 2026	41.37	41.73	41.35	41.54	41.54	0.97%	198,966
Feb 2, 2026	41.01	41.20	40.75	41.14	41.14	-0.27%	616,365
Jan 30, 2026	41.46	41.64	41.21	41.25	41.25	-0.79%	321,450
Jan 29, 2026	41.47	41.60	41.25	41.58	41.58	2.95%	447,850
Jan 28, 2026	40.61	40.74	40.35	40.39	40.39	2.10%	459,868
Jan 27, 2026	39.36	39.60	39.32	39.56	39.56	-0.75%	288,896
Jan 26, 2026	39.69	39.95	39.69	39.86	39.86	1.09%	414,937
Jan 23, 2026	38.98	39.44	38.89	39.43	39.43	0.90%	425,986
Jan 22, 2026	38.82	39.15	38.77	39.08	39.08	1.14%	273,829
Jan 21, 2026	38.46	38.73	38.32	38.64	38.64	-0.59%	589,983
Jan 20, 2026	38.70	38.96	38.55	38.87	38.87	1.20%	249,477
Jan 16, 2026	38.33	38.59	38.29	38.41	38.41	1.24%	668,061
Jan 15, 2026	37.71	38.05	37.71	37.94	37.94	0.93%	330,964
Jan 14, 2026	37.47	37.70	37.40	37.59	37.59	-0.37%	247,188
Jan 13, 2026	37.68	37.75	37.60	37.73	37.73	0.51%	154,967
Jan 12, 2026	37.28	37.57	37.24	37.54	37.54	1.02%	289,106
Jan 9, 2026	36.86	37.19	36.86	37.16	37.16	1.17%	111,770
Jan 8, 2026	36.67	36.75	36.42	36.73	36.73	0.27%	189,764
Jan 7, 2026	36.50	36.71	36.50	36.63	36.63	-0.38%	198,123
Jan 6, 2026	36.34	36.91	36.28	36.77	36.77	2.68%	596,160
Jan 5, 2026	35.43	35.85	35.43	35.81	35.81	2.55%	328,801
Jan 2, 2026	34.77	34.96	34.77	34.92	34.92	1.45%	335,960
Dec 31, 2025	34.32	34.44	34.27	34.42	34.42	-	253,326
Dec 30, 2025	34.41	34.44	34.34	34.42	34.42	0.03%	121,901
Dec 29, 2025	34.31	34.42	34.20	34.41	34.41	-1.01%	294,910
Dec 26, 2025	34.64	34.78	34.56	34.76	34.76	-0.32%	144,173
Dec 24, 2025	34.75	34.87	34.75	34.87	34.87	0.16%	23,949
Dec 23, 2025	34.65	34.91	34.62	34.82	34.82	0.59%	89,696
Dec 22, 2025	34.71	34.74	34.47	34.61	34.61	-0.72%	550,714
Dec 19, 2025	34.82	34.97	34.77	34.86	34.86	0.11%	167,145
Dec 18, 2025	34.78	34.85	34.70	34.82	34.82	0.24%	136,230
Dec 17, 2025	34.62	34.82	34.49	34.74	34.74	0.07%	339,610
Dec 16, 2025	34.78	34.80	34.66	34.71	34.71	-1.64%	25,405
Dec 15, 2025	35.33	35.46	35.24	35.29	34.93	1.35%	76,605
Dec 12, 2025	34.84	34.93	34.80	34.82	34.47	-	33,159
Dec 11, 2025	34.63	34.82	34.63	34.82	34.47	0.26%	31,632
Dec 10, 2025	34.65	34.77	34.48	34.73	34.38	0.20%	48,795
Dec 9, 2025	34.52	34.70	34.48	34.66	34.31	0.70%	53,365
Dec 8, 2025	34.34	34.48	34.34	34.42	34.07	1.71%	82,953
Dec 5, 2025	33.74	33.86	33.71	33.84	33.50	0.86%	66,855
Dec 4, 2025	33.58	33.64	33.47	33.55	33.21	-0.94%	154,795
Dec 3, 2025	34.01	34.01	33.85	33.87	33.53	-0.67%	135,719
Dec 2, 2025	34.08	34.16	34.05	34.10	33.75	0.21%	156,602
Dec 1, 2025	33.96	34.06	33.90	34.03	33.68	1.58%	190,176
Nov 28, 2025	33.52	33.52	33.34	33.50	33.16	-0.27%	325,292
Nov 26, 2025	33.45	33.63	33.42	33.59	33.25	0.15%	84,205
Nov 25, 2025	33.42	33.58	33.37	33.54	33.20	-0.65%	64,969
Nov 24, 2025	33.62	33.77	33.57	33.76	33.42	-0.06%	55,728
Nov 21, 2025	33.44	33.87	33.43	33.78	33.44	0.60%	103,739
Nov 20, 2025	33.73	33.91	33.58	33.58	33.24	-0.24%	104,790
Nov 19, 2025	33.55	33.75	33.55	33.66	33.32	1.08%	110,723
Nov 18, 2025	33.13	33.40	33.13	33.30	32.96	0.67%	50,549
Nov 17, 2025	33.02	33.20	32.99	33.08	32.74	0.70%	281,487
Nov 14, 2025	32.49	32.90	32.38	32.85	32.52	0.21%	58,082
Nov 13, 2025	32.85	32.92	32.69	32.78	32.45	-0.76%	109,572
Nov 12, 2025	32.84	33.08	32.84	33.03	32.69	0.55%	116,108
Nov 11, 2025	32.97	32.97	32.75	32.85	32.52	-2.09%	107,780
Nov 10, 2025	33.60	33.60	33.45	33.55	33.21	-0.92%	28,417
Nov 7, 2025	33.78	33.91	33.66	33.86	33.52	-1.14%	149,548
Nov 6, 2025	34.26	34.37	34.22	34.25	33.90	0.35%	68,435
Nov 5, 2025	33.96	34.17	33.95	34.13	33.78	0.65%	54,567
Nov 4, 2025	33.88	34.02	33.87	33.91	33.56	-1.57%	53,822
Nov 3, 2025	34.51	34.53	34.42	34.45	34.10	0.88%	118,907
Oct 31, 2025	34.02	34.16	33.98	34.15	33.80	1.52%	104,337
Oct 30, 2025	33.82	33.82	33.63	33.64	33.30	-0.80%	74,970
Oct 29, 2025	34.07	34.08	33.85	33.91	33.56	-0.21%	25,314
Oct 28, 2025	33.96	34.03	33.95	33.98	33.63	0.27%	31,820
Oct 27, 2025	33.86	33.97	33.80	33.89	33.54	-0.44%	56,800
Oct 24, 2025	34.31	34.37	34.00	34.04	33.69	2.81%	134,266
Oct 23, 2025	33.19	33.25	33.05	33.11	32.77	0.46%	46,839
Oct 22, 2025	33.04	33.20	32.87	32.96	32.62	0.73%	88,316
Oct 21, 2025	32.80	32.94	32.67	32.72	32.39	-0.12%	73,080
Oct 20, 2025	32.46	32.79	32.46	32.76	32.43	2.70%	80,492
Oct 17, 2025	31.88	32.19	31.72	31.90	31.58	-1.36%	194,729
Oct 16, 2025	32.47	32.49	32.24	32.34	32.01	-0.68%	115,119
Oct 15, 2025	32.72	32.84	32.40	32.56	32.23	0.65%	140,427
Oct 14, 2025	32.43	32.49	32.24	32.35	32.02	-2.09%	106,028
Oct 13, 2025	32.92	33.08	32.92	33.04	32.70	0.61%	76,165