Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
3.600
-0.100 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
3.300
-0.300 (-8.33%)
After-hours: Apr 28, 2026, 7:42 PM EDT
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 2,788 |
| Apr 27, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 4.37% | 12,562 |
| Apr 24, 2026 | 3.35 | 3.55 | 3.34 | 3.55 | 3.55 | 5.82% | 15,974 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -1.76% | 7,767 |
| Apr 22, 2026 | 3.30 | 3.44 | 3.30 | 3.41 | 3.41 | 1.79% | 6,802 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.20 | 3.35 | 3.35 | -0.89% | 25,791 |
| Apr 20, 2026 | 3.42 | 3.49 | 3.30 | 3.38 | 3.38 | -2.31% | 16,716 |
| Apr 17, 2026 | 3.37 | 3.56 | 3.18 | 3.46 | 3.46 | 1.17% | 63,221 |
| Apr 16, 2026 | 3.49 | 3.53 | 3.35 | 3.42 | 3.42 | -0.29% | 32,025 |
| Apr 15, 2026 | 3.37 | 3.45 | 3.15 | 3.43 | 3.43 | 1.48% | 41,726 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.14 | 3.38 | 3.38 | 1.96% | 26,067 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.23 | 3.32 | 3.32 | -1.04% | 33,018 |
| Apr 10, 2026 | 3.56 | 3.58 | 3.09 | 3.35 | 3.35 | -4.56% | 65,983 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.41 | 3.51 | 3.51 | 0.29% | 14,739 |
| Apr 8, 2026 | 3.49 | 3.54 | 3.19 | 3.50 | 3.50 | 4.17% | 17,321 |
| Apr 7, 2026 | 3.30 | 3.40 | 3.11 | 3.36 | 3.36 | 0.90% | 22,115 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.31 | 3.33 | 3.33 | -0.60% | 43,317 |
| Apr 2, 2026 | 3.19 | 3.35 | 3.01 | 3.35 | 3.35 | 7.54% | 39,116 |
| Apr 1, 2026 | 3.11 | 3.30 | 3.02 | 3.12 | 3.12 | -2.66% | 41,253 |
| Mar 31, 2026 | 3.24 | 3.35 | 3.11 | 3.20 | 3.20 | -0.62% | 13,004 |
| Mar 30, 2026 | 3.33 | 3.38 | 3.20 | 3.22 | 3.22 | -6.94% | 33,631 |
| Mar 27, 2026 | 3.41 | 3.58 | 3.37 | 3.46 | 3.46 | 1.76% | 36,812 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.40 | 3.40 | -0.29% | 41,108 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | 2.10% | 4,061 |
| Mar 24, 2026 | 3.43 | 3.45 | 3.20 | 3.34 | 3.34 | -2.34% | 20,159 |
| Mar 23, 2026 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | -0.58% | 3,597 |
| Mar 20, 2026 | 3.35 | 3.44 | 3.29 | 3.44 | 3.44 | 0.29% | 13,898 |
| Mar 19, 2026 | 3.24 | 3.43 | 3.24 | 3.43 | 3.43 | -1.44% | 29,143 |
| Mar 18, 2026 | 3.62 | 3.66 | 3.48 | 3.48 | 3.48 | -3.87% | 13,952 |
| Mar 17, 2026 | 3.64 | 3.71 | 3.62 | 3.62 | 3.62 | -0.82% | 23,350 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.64 | 3.65 | 3.65 | 1.11% | 9,031 |
| Mar 13, 2026 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | -3.09% | 9,757 |
| Mar 12, 2026 | 3.62 | 3.83 | 3.56 | 3.73 | 3.73 | 3.91% | 28,081 |
| Mar 11, 2026 | 3.56 | 3.69 | 3.56 | 3.59 | 3.59 | 2.43% | 6,167 |
| Mar 10, 2026 | 3.41 | 3.57 | 3.41 | 3.50 | 3.50 | 0.86% | 4,606 |
| Mar 9, 2026 | 3.44 | 3.48 | 3.33 | 3.47 | 3.47 | -0.86% | 25,221 |
| 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 |