Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.29	0.28	0.29	0.29	-0.35%	34,638
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	1.05%	52,385
Apr 24, 2026	0.30	0.30	0.28	0.29	0.29	-2.72%	113,096
Apr 23, 2026	0.30	0.30	0.28	0.29	0.29	-1.34%	148,102
Apr 22, 2026	0.29	0.30	0.29	0.30	0.30	-	41,419
Apr 21, 2026	0.29	0.30	0.29	0.30	0.30	-	172,246
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	132,437
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	48,704
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	30,394
Apr 15, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	287,128
Apr 14, 2026	0.31	0.31	0.29	0.30	0.30	1.01%	97,626
Apr 9, 2026	0.30	0.31	0.30	0.30	0.30	-2.30%	73,146
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	2.36%	155,673
Apr 7, 2026	0.31	0.31	0.29	0.30	0.30	-2.62%	84,908
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	3.04%	180,573
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	3.14%	45,944
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	0.70%	391,850
Apr 1, 2026	0.28	0.29	0.27	0.29	0.29	0.35%	132,951
Mar 31, 2026	0.27	0.28	0.27	0.28	0.28	4.80%	365,381
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	2.65%	402,614
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	1.54%	169,429
Mar 26, 2026	0.26	0.26	0.25	0.26	0.26	1.56%	173,850
Mar 25, 2026	0.26	0.26	0.25	0.26	0.26	-1.54%	156,677
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	83,040
Mar 23, 2026	0.27	0.27	0.26	0.27	0.27	-2.93%	94,947
Mar 20, 2026	0.28	0.28	0.25	0.27	0.27	-2.15%	285,945
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-0.36%	190,355
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	61,074
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	86,048
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-2.78%	120,551
Mar 13, 2026	0.28	0.29	0.28	0.29	0.29	-0.69%	120,815
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.02%	147,869
Mar 11, 2026	0.30	0.30	0.28	0.29	0.29	1.03%	133,155
Mar 10, 2026	0.29	0.30	0.29	0.29	0.29	-1.36%	60,192
Mar 9, 2026	0.29	0.30	0.29	0.29	0.29	-1.34%	106,800
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