TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.74	33.86	33.71	33.84	33.84	0.86%	66,855
Dec 4, 2025	33.58	33.64	33.47	33.55	33.55	-0.94%	154,795
Dec 3, 2025	34.01	34.01	33.85	33.87	33.87	-0.67%	135,719
Dec 2, 2025	34.08	34.16	34.05	34.10	34.10	0.21%	156,602
Dec 1, 2025	33.96	34.06	33.90	34.03	34.03	1.58%	190,076
Nov 28, 2025	33.52	33.52	33.34	33.50	33.50	-0.27%	325,292
Nov 26, 2025	33.45	33.63	33.42	33.59	33.59	0.15%	84,204
Nov 25, 2025	33.42	33.58	33.37	33.54	33.54	-0.65%	64,969
Nov 24, 2025	33.62	33.77	33.57	33.76	33.76	-0.06%	55,728
Nov 21, 2025	33.44	33.87	33.43	33.78	33.78	0.60%	103,734
Nov 20, 2025	33.73	33.91	33.58	33.58	33.58	-0.24%	104,790
Nov 19, 2025	33.55	33.75	33.55	33.66	33.66	1.08%	110,723
Nov 18, 2025	33.13	33.40	33.13	33.30	33.30	0.67%	50,549
Nov 17, 2025	33.02	33.20	32.99	33.08	33.08	0.70%	281,487
Nov 14, 2025	32.49	32.90	32.38	32.85	32.85	0.21%	58,082
Nov 13, 2025	32.85	32.92	32.69	32.78	32.78	-0.76%	109,572
Nov 12, 2025	32.84	33.08	32.84	33.03	33.03	0.55%	116,108
Nov 11, 2025	32.97	32.97	32.75	32.85	32.85	-2.09%	107,780
Nov 10, 2025	33.60	33.60	33.45	33.55	33.55	-0.92%	28,417
Nov 7, 2025	33.78	33.91	33.66	33.86	33.86	-1.14%	149,548
Nov 6, 2025	34.26	34.37	34.22	34.25	34.25	0.35%	68,435
Nov 5, 2025	33.96	34.17	33.95	34.13	34.13	0.65%	54,567
Nov 4, 2025	33.88	34.02	33.87	33.91	33.91	-1.57%	53,822
Nov 3, 2025	34.51	34.53	34.42	34.45	34.45	0.88%	118,907
Oct 31, 2025	34.02	34.16	33.98	34.15	34.15	1.52%	104,337
Oct 30, 2025	33.82	33.82	33.63	33.64	33.64	-0.80%	74,970
Oct 29, 2025	34.07	34.08	33.85	33.91	33.91	-0.21%	25,314
Oct 28, 2025	33.96	34.03	33.95	33.98	33.98	0.27%	31,820
Oct 27, 2025	33.86	33.97	33.80	33.89	33.89	-0.44%	56,800
Oct 24, 2025	34.31	34.37	34.00	34.04	34.04	2.81%	134,266
Oct 23, 2025	33.19	33.25	33.05	33.11	33.11	0.46%	46,839
Oct 22, 2025	33.04	33.20	32.87	32.96	32.96	0.73%	88,316
Oct 21, 2025	32.80	32.94	32.67	32.72	32.72	-0.12%	73,080
Oct 20, 2025	32.46	32.79	32.46	32.76	32.76	2.70%	80,492
Oct 17, 2025	31.88	32.19	31.72	31.90	31.90	-1.36%	194,729
Oct 16, 2025	32.47	32.49	32.24	32.34	32.34	-0.68%	115,119
Oct 15, 2025	32.72	32.84	32.40	32.56	32.56	0.65%	140,427
Oct 14, 2025	32.43	32.49	32.24	32.35	32.35	-2.09%	106,028
Oct 13, 2025	32.92	33.08	32.92	33.04	33.04	0.61%	76,165
Oct 10, 2025	33.35	33.52	32.81	32.84	32.84	-1.59%	306,016
Oct 9, 2025	33.69	33.75	33.26	33.37	33.37	-0.73%	188,658
Oct 8, 2025	33.59	33.70	33.50	33.62	33.62	-0.22%	148,433
Oct 7, 2025	33.66	33.76	33.60	33.69	33.69	0.66%	164,126
Oct 6, 2025	33.58	33.61	33.38	33.47	33.47	-0.80%	110,275
Oct 3, 2025	33.92	33.93	33.64	33.74	33.74	-2.06%	219,839
Oct 2, 2025	34.59	34.69	34.28	34.45	34.45	-1.46%	170,350
Oct 1, 2025	35.00	35.04	34.79	34.96	34.96	2.13%	297,838
Sep 30, 2025	34.16	34.32	34.07	34.23	34.23	-0.98%	370,064
Sep 29, 2025	34.46	34.62	34.35	34.57	34.57	-0.58%	262,236
Sep 26, 2025	34.59	34.79	34.51	34.77	34.77	-1.19%	405,472
Sep 25, 2025	35.29	35.40	35.19	35.19	35.19	-0.31%	234,287
Sep 24, 2025	35.12	35.32	35.12	35.30	35.30	0.68%	29,122
Sep 23, 2025	35.13	35.16	35.02	35.06	35.06	-1.46%	108,124
Sep 22, 2025	35.65	35.70	35.51	35.58	35.58	0.57%	206,690
Sep 19, 2025	34.88	35.39	34.65	35.38	35.38	3.00%	463,441
Sep 18, 2025	34.73	34.73	34.26	34.35	34.35	-1.15%	43,520
Sep 17, 2025	34.86	34.93	34.64	34.75	34.75	-0.20%	73,959
Sep 16, 2025	34.75	34.83	34.64	34.82	34.82	1.69%	104,589
Sep 15, 2025	34.09	34.24	33.98	34.24	34.24	6.10%	278,826
Sep 12, 2025	32.07	32.43	32.07	32.27	32.27	-0.15%	83,377
Sep 11, 2025	32.78	32.89	32.25	32.32	32.32	-1.82%	142,244
Sep 10, 2025	32.86	33.00	32.81	32.92	32.92	0.73%	83,666
Sep 9, 2025	32.72	32.77	32.38	32.68	32.68	0.43%	142,292
Sep 8, 2025	32.47	32.67	32.41	32.54	32.54	-2.37%	567,310
Sep 5, 2025	33.62	34.03	33.29	33.33	33.33	-1.19%	475,120
Sep 4, 2025	33.80	33.89	33.58	33.73	33.73	0.66%	114,640
Sep 3, 2025	33.45	33.67	33.42	33.51	33.51	-1.35%	322,501
Sep 2, 2025	33.51	34.11	33.45	33.97	33.97	-3.74%	340,572
Aug 29, 2025	35.52	35.52	35.17	35.29	35.29	-0.70%	102,581
Aug 28, 2025	35.54	35.62	35.46	35.54	35.54	0.08%	55,095
Aug 27, 2025	35.75	35.79	35.50	35.51	35.51	-1.28%	148,981
Aug 26, 2025	36.01	36.28	35.94	35.97	35.97	0.11%	156,212
Aug 25, 2025	35.99	36.07	35.91	35.93	35.93	0.67%	75,107
Aug 22, 2025	35.53	35.73	35.43	35.69	35.69	0.51%	101,519
Aug 21, 2025	35.32	35.55	35.32	35.51	35.51	1.34%	129,604
Aug 20, 2025	34.92	35.09	34.85	35.04	35.04	1.57%	174,232
Aug 19, 2025	34.40	34.57	34.30	34.50	34.50	0.09%	163,757
Aug 18, 2025	34.23	34.49	34.20	34.47	34.47	0.67%	96,263
Aug 15, 2025	34.28	34.31	34.15	34.24	34.24	0.38%	64,890
Aug 14, 2025	34.06	34.26	33.95	34.11	34.11	-1.04%	450,670
Aug 13, 2025	34.52	34.60	34.43	34.47	34.47	-0.20%	37,329
Aug 12, 2025	34.62	34.67	34.50	34.54	34.54	-0.88%	62,816
Aug 11, 2025	34.88	34.95	34.82	34.85	34.84	0.48%	47,598
Aug 8, 2025	34.65	34.72	34.56	34.68	34.68	0.20%	94,588
Aug 7, 2025	34.82	34.82	34.53	34.61	34.61	0.44%	77,925
Aug 6, 2025	34.41	34.51	34.38	34.46	34.46	0.50%	98,801
Aug 5, 2025	34.36	34.42	34.28	34.29	34.29	-0.09%	27,590
Aug 4, 2025	34.21	34.40	34.21	34.32	34.32	1.18%	99,334
Aug 1, 2025	33.97	33.98	33.77	33.92	33.92	0.21%	113,544
Jul 31, 2025	33.92	34.04	33.77	33.85	33.85	0.56%	87,476
Jul 30, 2025	33.78	33.79	33.63	33.66	33.66	1.14%	29,075
Jul 29, 2025	33.45	33.49	33.21	33.28	33.28	-0.45%	65,623
Jul 28, 2025	33.53	33.64	33.41	33.43	33.43	-1.07%	57,421
Jul 25, 2025	33.80	33.92	33.74	33.79	33.79	-0.47%	224,310
Jul 24, 2025	34.10	34.21	33.92	33.95	33.95	0.27%	112,896
Jul 23, 2025	33.83	33.93	33.72	33.86	33.86	-0.03%	80,565
Jul 22, 2025	33.89	33.94	33.76	33.87	33.87	-0.18%	24,010
Jul 21, 2025	33.74	33.96	33.74	33.93	33.93	2.83%	157,413
Jul 18, 2025	33.15	33.18	32.99	33.00	33.00	-0.47%	28,485
Jul 17, 2025	33.06	33.15	32.93	33.15	33.15	2.00%	179,793