TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.94	39.40	38.85	39.20	39.20	-0.13%	169,989
Jun 25, 2026	39.30	39.34	38.99	39.25	39.25	-0.78%	218,837
Jun 24, 2026	39.62	39.81	39.45	39.56	39.56	-1.12%	74,038
Jun 23, 2026	40.09	40.26	40.01	40.01	40.01	-1.23%	77,145
Jun 22, 2026	40.81	40.89	40.46	40.51	40.51	-1.10%	62,782
Jun 18, 2026	40.86	41.07	40.77	40.96	40.96	2.53%	156,470
Jun 17, 2026	40.34	40.37	39.91	39.95	39.95	-0.89%	398,417
Jun 16, 2026	40.33	40.47	40.19	40.31	40.31	0.37%	232,796
Jun 15, 2026	40.28	40.45	40.15	40.16	40.16	3.02%	210,952
Jun 12, 2026	39.42	39.54	38.98	39.46	38.98	0.82%	295,992
Jun 11, 2026	38.16	39.17	38.16	39.14	38.66	1.50%	192,353
Jun 10, 2026	38.52	38.84	38.51	38.56	38.09	0.29%	297,303
Jun 9, 2026	38.67	38.74	38.08	38.45	37.98	-0.31%	116,291
Jun 8, 2026	39.05	39.10	38.38	38.57	38.10	1.26%	267,472
Jun 5, 2026	38.58	38.65	37.87	38.09	37.63	-2.76%	242,789
Jun 4, 2026	39.08	39.24	38.80	39.17	38.69	-	195,669
Jun 3, 2026	39.56	39.81	39.06	39.17	38.69	-2.34%	150,174
Jun 2, 2026	39.91	40.25	39.89	40.11	39.62	3.19%	217,738
Jun 1, 2026	39.06	39.14	38.72	38.87	38.40	1.75%	514,131
May 29, 2026	38.51	38.63	38.14	38.20	37.74	-0.80%	206,334
May 28, 2026	38.36	38.62	38.26	38.51	38.04	0.86%	257,694
May 27, 2026	38.63	38.70	37.97	38.18	37.72	-0.39%	426,051
May 26, 2026	38.88	39.09	38.29	38.33	37.86	-2.57%	670,842
May 22, 2026	39.33	39.55	38.77	39.34	38.86	7.16%	852,683
May 21, 2026	39.54	39.57	36.40	36.71	36.26	-9.20%	1,435,919
May 20, 2026	40.05	40.48	39.82	40.43	39.94	0.82%	367,723
May 19, 2026	40.42	40.48	39.89	40.10	39.61	-1.04%	529,423
May 18, 2026	40.75	40.89	40.23	40.52	40.03	-1.82%	505,188
May 15, 2026	41.28	41.50	41.06	41.27	40.77	-2.18%	399,241
May 14, 2026	42.28	42.38	42.06	42.19	41.68	-0.42%	163,105
May 13, 2026	42.28	42.48	42.07	42.37	41.86	-1.21%	212,732
May 12, 2026	43.21	43.26	42.51	42.89	42.37	-1.94%	404,581
May 11, 2026	43.93	43.98	43.69	43.74	43.21	0.41%	277,450
May 8, 2026	43.83	43.94	43.56	43.56	43.03	0.69%	127,463
May 7, 2026	43.64	43.64	43.15	43.26	42.73	-0.71%	297,512
May 6, 2026	43.44	43.60	43.38	43.57	43.04	2.66%	303,511
May 5, 2026	42.25	42.63	42.22	42.44	41.92	1.10%	377,827
May 4, 2026	42.10	42.22	41.81	41.98	41.47	-1.43%	215,151
May 1, 2026	42.55	42.76	42.48	42.59	42.07	0.24%	161,834
Apr 30, 2026	42.19	42.55	42.02	42.49	41.97	1.14%	278,169
Apr 29, 2026	41.99	42.04	41.78	42.01	41.50	-0.76%	190,584
Apr 28, 2026	42.50	42.56	42.17	42.33	41.82	-1.72%	206,939
Apr 27, 2026	42.88	43.12	42.66	43.07	42.55	1.10%	364,340
Apr 24, 2026	42.29	42.62	42.01	42.60	42.08	0.95%	259,323
Apr 23, 2026	42.43	42.55	42.03	42.20	41.69	-0.71%	107,682
Apr 22, 2026	42.16	42.53	41.94	42.50	41.98	0.45%	646,638
Apr 21, 2026	42.65	42.84	42.22	42.31	41.80	-1.83%	138,349
Apr 20, 2026	43.09	43.21	42.85	43.10	42.58	-0.62%	665,678
Apr 17, 2026	42.93	43.47	42.93	43.37	42.84	2.48%	199,351
Apr 16, 2026	42.32	42.44	41.79	42.32	41.81	-0.66%	320,569
Apr 15, 2026	42.64	42.69	42.40	42.60	42.08	0.31%	345,149
Apr 14, 2026	42.13	42.73	42.13	42.47	41.95	0.57%	153,984
Apr 13, 2026	41.82	42.30	41.76	42.23	41.72	0.36%	262,423
Apr 10, 2026	41.58	42.13	41.52	42.08	41.57	1.84%	230,180
Apr 9, 2026	40.91	41.47	40.71	41.32	40.82	1.82%	340,344
Apr 8, 2026	41.00	41.17	40.50	40.58	40.09	4.53%	404,047
Apr 7, 2026	38.68	38.95	38.34	38.82	38.35	-0.82%	240,402
Apr 6, 2026	39.05	39.20	39.03	39.14	38.66	0.49%	56,690
Apr 2, 2026	38.61	39.01	38.55	38.95	38.48	0.67%	124,986
Apr 1, 2026	38.68	38.90	38.61	38.69	38.22	0.10%	207,011
Mar 31, 2026	37.89	38.74	37.87	38.65	38.18	3.48%	117,335
Mar 30, 2026	37.87	37.91	37.23	37.35	36.90	-0.69%	308,104
Mar 27, 2026	37.77	37.95	37.55	37.61	37.15	-0.19%	176,726
Mar 26, 2026	38.11	38.31	37.60	37.68	37.22	-2.31%	206,045
Mar 25, 2026	38.82	38.92	38.52	38.57	38.10	0.50%	190,256
Mar 24, 2026	38.59	38.62	38.23	38.38	37.91	-1.54%	172,328
Mar 23, 2026	38.84	39.29	38.70	38.98	38.51	1.56%	302,516
Mar 20, 2026	38.69	38.78	38.18	38.38	37.91	-1.03%	307,383
Mar 19, 2026	38.68	38.87	38.50	38.78	38.31	0.13%	125,085
Mar 18, 2026	38.93	39.09	38.66	38.73	38.26	-1.75%	293,335
Mar 17, 2026	39.25	39.53	39.25	39.42	38.94	1.41%	142,380
Mar 16, 2026	38.62	38.95	38.57	38.87	38.40	0.54%	292,173
Mar 13, 2026	38.98	39.16	38.45	38.66	38.19	-1.73%	374,155
Mar 12, 2026	39.61	39.77	39.32	39.34	38.86	0.13%	458,563
Mar 11, 2026	39.03	39.45	38.95	39.29	38.81	0.28%	308,844
Mar 10, 2026	39.12	39.81	39.08	39.18	38.70	1.14%	676,611
Mar 9, 2026	37.64	38.82	37.20	38.74	38.27	4.08%	1,222,246
Mar 6, 2026	38.03	38.27	37.15	37.22	36.77	-3.90%	1,889,080
Mar 5, 2026	39.09	39.10	38.42	38.73	38.26	-0.59%	704,157
Mar 4, 2026	38.65	39.00	38.65	38.96	38.49	0.46%	392,697
Mar 3, 2026	38.67	38.87	38.19	38.78	38.31	-2.05%	864,870
Mar 2, 2026	39.67	39.90	39.36	39.59	39.11	-2.56%	1,281,078
Feb 27, 2026	40.82	40.89	40.56	40.63	40.14	-1.46%	814,370
Feb 26, 2026	41.23	41.26	41.01	41.23	40.73	0.10%	494,884
Feb 25, 2026	41.32	41.40	41.01	41.19	40.69	-1.76%	530,919
Feb 24, 2026	41.95	42.05	41.89	41.93	41.42	0.41%	255,550
Feb 23, 2026	41.99	42.06	41.68	41.76	41.25	0.26%	301,504
Feb 20, 2026	41.23	41.69	41.19	41.65	41.14	0.95%	411,829
Feb 19, 2026	40.95	41.29	40.65	41.26	40.76	-2.71%	821,798
Feb 18, 2026	42.62	42.67	42.37	42.41	41.90	0.17%	335,256
Feb 17, 2026	42.42	42.49	42.19	42.34	41.83	0.28%	357,926
Feb 13, 2026	41.99	42.24	41.94	42.22	41.71	0.74%	474,306
Feb 12, 2026	42.20	42.35	41.82	41.91	41.40	1.70%	477,375
Feb 11, 2026	41.31	41.34	41.07	41.21	40.71	0.59%	283,743
Feb 10, 2026	41.18	41.29	40.97	40.97	40.47	-1.37%	373,166
Feb 9, 2026	41.39	41.66	41.26	41.54	41.04	1.71%	375,290
Feb 6, 2026	40.36	40.88	40.30	40.84	40.34	0.44%	350,729
Feb 5, 2026	40.75	40.81	40.40	40.66	40.17	-1.72%	484,701
Feb 4, 2026	41.77	41.82	41.23	41.37	40.87	-0.41%	354,980
Feb 3, 2026	41.37	41.73	41.35	41.54	41.04	0.97%	199,178