Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	0.68%	129,544
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	0.68%	185,794
Mar 4, 2026	0.28	0.30	0.28	0.29	0.29	3.52%	361,647
Mar 3, 2026	0.30	0.31	0.27	0.28	0.28	-9.55%	3,699,612
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-14.91%	1,014,440
Feb 27, 2026	0.37	0.37	0.36	0.37	0.37	2.50%	60,919
Feb 26, 2026	0.37	0.37	0.36	0.36	0.36	-3.23%	482,341
Feb 25, 2026	0.37	0.38	0.37	0.37	0.37	-1.06%	70,460
Feb 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.27%	203,921
Feb 23, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	47,822
Feb 20, 2026	0.38	0.38	0.37	0.38	0.38	1.07%	254,155
Feb 19, 2026	0.37	0.38	0.37	0.37	0.37	-	220,236
Feb 18, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	261,553
Feb 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.07%	22,070
Feb 16, 2026	0.37	0.38	0.37	0.38	0.38	-0.79%	159,303
Feb 13, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	317,452
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	110,002
Feb 11, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	294,044
Feb 10, 2026	0.37	0.38	0.37	0.38	0.38	1.90%	245,102
Feb 9, 2026	0.37	0.39	0.36	0.37	0.37	-4.66%	921,739
Feb 6, 2026	0.39	0.39	0.37	0.39	0.39	-0.52%	242,536
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	81,722
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	8,275
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	28,274
Feb 2, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	171,893
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	73,545
Jan 29, 2026	0.39	0.40	0.39	0.39	0.39	-	210,776
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-1.52%	347,017
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	-0.75%	276,740
Jan 26, 2026	0.41	0.41	0.39	0.40	0.40	-1.97%	108,324
Jan 23, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	89,171
Jan 22, 2026	0.40	0.41	0.40	0.41	0.41	2.25%	122,036
Jan 21, 2026	0.41	0.41	0.39	0.40	0.40	-1.48%	162,001
Jan 20, 2026	0.40	0.41	0.40	0.41	0.41	3.05%	416,365
Jan 19, 2026	0.39	0.40	0.38	0.39	0.39	0.77%	424,532
Jan 16, 2026	0.38	0.39	0.38	0.39	0.39	2.89%	576,268
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	176,412
Jan 14, 2026	0.38	0.38	0.37	0.38	0.38	-	129,473
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	133,014
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	193,540
Jan 9, 2026	0.38	0.38	0.37	0.38	0.38	-0.52%	464,323
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	2.69%	364,059
Jan 5, 2026	0.37	0.38	0.37	0.37	0.37	-0.27%	102,250
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	215,438
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	-0.27%	614,642
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	69,444
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	1.36%	38,185
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	-1.61%	354,446
Dec 18, 2025	0.37	0.38	0.37	0.37	0.37	-0.27%	245,568
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	905,008
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	254,823
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	232,477
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	0.82%	718,871
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	264,796
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	42,347
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	135,480
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-	261,267
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	224,364
Dec 4, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	44,855
Dec 3, 2025	0.37	0.38	0.36	0.37	0.37	-0.27%	251,658
Dec 2, 2025	0.37	0.37	0.36	0.37	0.37	-0.80%	128,005
Nov 28, 2025	0.37	0.38	0.37	0.37	0.37	1.63%	223,060
Nov 27, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	164,560
Nov 26, 2025	0.37	0.37	0.36	0.37	0.37	-	79,397
Nov 25, 2025	0.37	0.38	0.37	0.37	0.37	-1.60%	95,671
Nov 24, 2025	0.37	0.38	0.36	0.38	0.38	2.18%	154,424
Nov 21, 2025	0.37	0.37	0.35	0.37	0.37	-1.34%	347,521
Nov 20, 2025	0.37	0.38	0.37	0.37	0.37	-	187,668
Nov 19, 2025	0.38	0.38	0.37	0.37	0.37	-3.13%	284,630
Nov 18, 2025	0.39	0.39	0.38	0.38	0.38	-2.54%	461,619
Nov 17, 2025	0.40	0.41	0.39	0.39	0.39	-3.90%	552,750
Nov 14, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	358,153
Nov 13, 2025	0.42	0.42	0.41	0.41	0.41	-0.72%	96,140
Nov 12, 2025	0.41	0.42	0.40	0.41	0.41	-0.24%	125,460
Nov 11, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	115,816
Nov 10, 2025	0.42	0.42	0.40	0.41	0.41	-0.24%	221,727
Nov 7, 2025	0.42	0.42	0.40	0.42	0.42	-0.95%	111,299
Nov 6, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	224,688
Nov 5, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	182,391
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	78,650
Nov 3, 2025	0.41	0.41	0.41	0.41	0.41	-1.21%	73,354
Oct 31, 2025	0.42	0.42	0.40	0.41	0.41	-0.72%	519,631
Oct 30, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	170,088
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	185,085
Oct 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.10%	200,970
Oct 27, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	52,792
Oct 24, 2025	0.43	0.43	0.42	0.43	0.43	-0.23%	100,140
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	1.90%	174,433
Oct 22, 2025	0.42	0.43	0.42	0.42	0.42	-0.24%	114,945
Oct 21, 2025	0.42	0.44	0.42	0.42	0.42	0.96%	104,579
Oct 20, 2025	0.43	0.43	0.42	0.42	0.42	-0.95%	127,913
Oct 17, 2025	0.43	0.43	0.42	0.42	0.42	-1.86%	275,414
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	206,721
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	85,299
Oct 14, 2025	0.44	0.44	0.43	0.43	0.43	-2.05%	489,862
Oct 13, 2025	0.44	0.44	0.43	0.44	0.44	-	96,801
Oct 10, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	65,691
Oct 9, 2025	0.44	0.44	0.43	0.44	0.44	-5.22%	580,965
Oct 8, 2025	0.46	0.47	0.46	0.46	0.44	-1.08%	441,466
Oct 7, 2025	0.47	0.47	0.46	0.47	0.44	-	530,103