Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
3.500
+0.120 (3.55%)
At close: Mar 6, 2026, 4:00 PM EST
3.317
-0.183 (-5.23%)
After-hours: Mar 6, 2026, 7:53 PM EST
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.35 | 3.60 | 3.33 | 3.50 | 3.50 | 3.55% | 32,067 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -1.02% | 5,935 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | -0.44% | 24,188 |
| Mar 3, 2026 | 3.53 | 3.82 | 3.40 | 3.43 | 3.43 | -6.28% | 35,491 |
| Mar 2, 2026 | 3.60 | 3.84 | 3.50 | 3.66 | 3.66 | 1.67% | 26,380 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.52 | 3.60 | 3.60 | -6.25% | 9,163 |
| Feb 26, 2026 | 3.80 | 4.01 | 3.53 | 3.84 | 3.84 | 10.34% | 67,058 |
| Feb 25, 2026 | 3.41 | 3.51 | 3.40 | 3.48 | 3.48 | 3.88% | 18,667 |
| Feb 24, 2026 | 3.44 | 3.48 | 3.35 | 3.35 | 3.35 | -2.62% | 6,626 |
| Feb 23, 2026 | 3.49 | 3.49 | 3.33 | 3.44 | 3.44 | -1.43% | 1,901 |
| Feb 20, 2026 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 2.65% | 3,746 |
| Feb 19, 2026 | 3.23 | 3.43 | 3.23 | 3.40 | 3.40 | 6.25% | 8,954 |
| Feb 18, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | - | 7,764 |
| Feb 17, 2026 | 3.53 | 3.63 | 3.20 | 3.20 | 3.20 | -8.83% | 29,296 |
| Feb 13, 2026 | 3.59 | 3.62 | 3.51 | 3.51 | 3.51 | -2.09% | 9,834 |
| Feb 12, 2026 | 3.63 | 3.71 | 3.55 | 3.59 | 3.59 | -0.69% | 6,020 |
| Feb 11, 2026 | 3.74 | 3.80 | 3.60 | 3.61 | 3.61 | -2.96% | 25,651 |
| Feb 10, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -2.62% | 6,685 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.75 | 3.82 | 3.82 | -0.78% | 13,785 |
| Feb 6, 2026 | 3.69 | 3.92 | 3.66 | 3.85 | 3.85 | 4.05% | 12,403 |
| Feb 5, 2026 | 3.76 | 3.76 | 3.62 | 3.70 | 3.70 | -1.33% | 14,179 |
| Feb 4, 2026 | 3.94 | 3.96 | 3.55 | 3.75 | 3.75 | -4.82% | 43,335 |
| Feb 3, 2026 | 4.19 | 4.22 | 3.88 | 3.94 | 3.94 | -5.74% | 71,226 |
| Feb 2, 2026 | 4.05 | 4.30 | 4.00 | 4.18 | 4.18 | 1.46% | 24,064 |
| Jan 30, 2026 | 4.30 | 4.30 | 3.96 | 4.12 | 4.12 | -5.29% | 54,790 |
| Jan 29, 2026 | 4.60 | 4.64 | 4.24 | 4.35 | 4.35 | -4.81% | 35,408 |
| Jan 28, 2026 | 4.95 | 4.95 | 4.46 | 4.57 | 4.57 | -7.30% | 69,287 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.80 | 4.93 | 4.93 | -0.60% | 13,849 |
| Jan 26, 2026 | 4.82 | 5.00 | 4.63 | 4.96 | 4.96 | 2.06% | 27,321 |
| Jan 23, 2026 | 4.71 | 5.00 | 4.71 | 4.86 | 4.86 | 2.75% | 52,936 |
| Jan 22, 2026 | 4.62 | 4.78 | 4.50 | 4.73 | 4.73 | 1.94% | 33,067 |
| Jan 21, 2026 | 4.75 | 4.88 | 4.39 | 4.64 | 4.64 | 0.43% | 37,058 |
| Jan 20, 2026 | 4.56 | 4.90 | 4.52 | 4.62 | 4.62 | 1.32% | 49,200 |
| Jan 16, 2026 | 4.85 | 4.85 | 4.55 | 4.56 | 4.56 | -5.39% | 29,233 |
| Jan 15, 2026 | 4.80 | 4.89 | 4.55 | 4.82 | 4.82 | 1.69% | 23,564 |
| Jan 14, 2026 | 4.88 | 5.51 | 4.70 | 4.74 | 4.74 | -2.87% | 143,736 |
| Jan 13, 2026 | 4.44 | 5.00 | 4.24 | 4.88 | 4.88 | 15.37% | 52,584 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.14 | 4.23 | 4.23 | -8.44% | 31,480 |
| Jan 9, 2026 | 4.55 | 4.85 | 4.55 | 4.62 | 4.62 | -0.65% | 14,766 |
| Jan 8, 2026 | 4.60 | 4.79 | 4.47 | 4.65 | 4.65 | 1.75% | 14,698 |
| Jan 7, 2026 | 4.45 | 4.66 | 4.33 | 4.57 | 4.57 | 1.78% | 24,056 |
| Jan 6, 2026 | 4.80 | 4.99 | 4.48 | 4.49 | 4.49 | -5.07% | 43,004 |
| Jan 5, 2026 | 4.77 | 5.22 | 4.47 | 4.73 | 4.73 | 0.85% | 144,038 |
| Jan 2, 2026 | 4.19 | 4.79 | 3.90 | 4.69 | 4.69 | 19.04% | 155,435 |
| Dec 31, 2025 | 3.71 | 4.40 | 3.68 | 3.94 | 3.94 | 6.20% | 148,154 |
| Dec 30, 2025 | 3.19 | 3.93 | 3.10 | 3.71 | 3.71 | 18.15% | 109,929 |
| Dec 29, 2025 | 2.80 | 3.17 | 2.80 | 3.14 | 3.14 | 14.60% | 105,261 |
| Dec 26, 2025 | 3.02 | 3.02 | 2.70 | 2.74 | 2.74 | -7.74% | 50,391 |
| Dec 24, 2025 | 3.03 | 3.07 | 2.88 | 2.97 | 2.97 | -1.00% | 29,544 |
| Dec 23, 2025 | 3.00 | 3.07 | 2.98 | 3.00 | 3.00 | -0.66% | 47,443 |
| Dec 22, 2025 | 3.00 | 3.12 | 2.99 | 3.02 | 3.02 | 0.67% | 37,533 |
| Dec 19, 2025 | 3.00 | 3.11 | 2.92 | 3.00 | 3.00 | - | 58,148 |
| Dec 18, 2025 | 2.99 | 3.24 | 2.97 | 3.00 | 3.00 | 1.35% | 118,835 |
| Dec 17, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | -5.13% | 75,825 |
| Dec 16, 2025 | 3.10 | 3.25 | 3.10 | 3.12 | 3.12 | 1.30% | 47,390 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.06 | 3.08 | 3.08 | -9.68% | 59,681 |
| Dec 12, 2025 | 3.30 | 3.56 | 3.11 | 3.41 | 3.41 | 6.23% | 74,950 |
| Dec 11, 2025 | 3.08 | 3.41 | 2.96 | 3.21 | 3.21 | 5.25% | 66,516 |
| Dec 10, 2025 | 3.38 | 3.44 | 2.94 | 3.05 | 3.05 | -9.23% | 81,099 |
| Dec 9, 2025 | 3.39 | 3.44 | 3.23 | 3.36 | 3.36 | -0.30% | 34,426 |
| Dec 8, 2025 | 4.37 | 4.37 | 3.27 | 3.37 | 3.37 | -21.81% | 121,378 |
| Dec 5, 2025 | 4.23 | 4.40 | 4.21 | 4.31 | 4.31 | 1.41% | 59,423 |
| Dec 4, 2025 | 3.85 | 4.35 | 3.84 | 4.25 | 4.25 | 4.68% | 78,415 |
| Dec 3, 2025 | 3.60 | 4.21 | 3.59 | 4.06 | 4.06 | 15.01% | 103,849 |
| Dec 2, 2025 | 3.47 | 3.62 | 3.45 | 3.53 | 3.53 | 0.86% | 21,382 |
| Dec 1, 2025 | 3.50 | 3.68 | 3.44 | 3.50 | 3.50 | -0.57% | 29,460 |
| Nov 28, 2025 | 3.49 | 3.52 | 3.41 | 3.52 | 3.52 | 3.53% | 20,246 |
| Nov 26, 2025 | 3.45 | 3.49 | 3.34 | 3.40 | 3.40 | 3.03% | 84,756 |
| Nov 25, 2025 | 3.55 | 3.55 | 3.22 | 3.30 | 3.30 | -5.71% | 82,767 |
| Nov 24, 2025 | 3.24 | 3.56 | 3.05 | 3.50 | 3.50 | 7.03% | 53,671 |
| Nov 21, 2025 | 2.71 | 3.36 | 2.60 | 3.27 | 3.27 | 20.66% | 146,717 |
| Nov 20, 2025 | 2.84 | 2.91 | 2.57 | 2.71 | 2.71 | -4.24% | 135,851 |
| Nov 19, 2025 | 3.00 | 3.09 | 2.65 | 2.83 | 2.83 | -4.71% | 237,397 |
| Nov 18, 2025 | 3.50 | 3.51 | 2.81 | 2.97 | 2.97 | -15.14% | 360,041 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.40 | 3.50 | 3.50 | -12.50% | 94,773 |
| Nov 14, 2025 | 3.96 | 4.30 | 3.86 | 4.00 | 4.00 | -2.20% | 64,150 |
| Nov 13, 2025 | 4.25 | 4.32 | 3.88 | 4.09 | 4.09 | -7.05% | 35,178 |
| Nov 12, 2025 | 4.00 | 4.40 | 3.93 | 4.40 | 4.40 | 13.40% | 84,886 |
| Nov 11, 2025 | 4.10 | 4.20 | 3.65 | 3.88 | 3.88 | -6.05% | 134,801 |
| Nov 10, 2025 | 3.96 | 4.26 | 3.92 | 4.13 | 4.13 | 2.74% | 70,475 |
| Nov 7, 2025 | 4.03 | 4.22 | 3.92 | 4.02 | 4.02 | -5.41% | 40,387 |
| Nov 6, 2025 | 4.47 | 4.48 | 3.83 | 4.25 | 4.25 | -1.62% | 71,752 |
| Nov 5, 2025 | 4.33 | 4.40 | 4.20 | 4.32 | 4.32 | -0.12% | 49,447 |
| Nov 4, 2025 | 4.35 | 4.40 | 4.01 | 4.33 | 4.33 | -2.15% | 86,968 |
| Nov 3, 2025 | 4.78 | 4.84 | 4.40 | 4.42 | 4.42 | -8.87% | 128,792 |
| Oct 31, 2025 | 5.08 | 5.20 | 4.78 | 4.85 | 4.85 | -7.44% | 83,749 |
| Oct 30, 2025 | 5.35 | 5.40 | 5.03 | 5.24 | 5.24 | -0.19% | 61,885 |
| Oct 29, 2025 | 5.26 | 5.39 | 5.14 | 5.25 | 5.25 | - | 81,075 |
| Oct 28, 2025 | 4.99 | 5.58 | 4.95 | 5.25 | 5.25 | 5.63% | 164,784 |
| Oct 27, 2025 | 5.18 | 5.23 | 4.82 | 4.97 | 4.97 | -2.17% | 70,405 |
| Oct 24, 2025 | 5.15 | 5.36 | 4.51 | 5.08 | 5.08 | 2.63% | 290,469 |
| Oct 23, 2025 | 4.38 | 4.95 | 4.07 | 4.95 | 4.95 | 18.42% | 193,287 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.11 | 4.18 | 4.18 | -11.81% | 229,069 |
| Oct 21, 2025 | 5.10 | 5.10 | 4.65 | 4.74 | 4.74 | -4.05% | 139,296 |
| Oct 20, 2025 | 5.01 | 5.19 | 4.81 | 4.94 | 4.94 | -2.37% | 124,478 |
| Oct 17, 2025 | 5.42 | 5.57 | 4.98 | 5.06 | 5.06 | -10.28% | 196,033 |
| Oct 16, 2025 | 5.03 | 5.98 | 4.95 | 5.64 | 5.64 | 10.59% | 425,859 |
| Oct 15, 2025 | 5.95 | 5.95 | 4.81 | 5.10 | 5.10 | -14.57% | 346,300 |
| Oct 14, 2025 | 6.20 | 6.35 | 5.50 | 5.97 | 5.97 | -8.29% | 475,977 |
| Oct 13, 2025 | 7.19 | 7.19 | 6.07 | 6.51 | 6.51 | -12.62% | 462,633 |