Skip to main content
Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.620
+0.090 (5.88%)
At close: Jun 29, 2026, 4:00 PM EDT
1.615
-0.006 (-0.34%)
After-hours: Jun 29, 2026, 5:34 PM EDT

Turbo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.521.651.491.621.625.88%242,993
Jun 26, 20261.511.601.481.531.53-0.65%105,519
Jun 25, 20261.471.561.421.541.544.76%66,672
Jun 24, 20261.351.531.331.471.477.30%424,947
Jun 23, 20261.331.391.331.371.37-77,417
Jun 22, 20261.381.391.331.371.37-0.72%82,313
Jun 18, 20261.371.411.331.381.38-2.82%112,822
Jun 17, 20261.491.491.401.421.42-4.05%136,897
Jun 16, 20261.391.531.321.481.484.23%264,787
Jun 15, 20261.541.571.421.421.42-9.55%246,663
Jun 12, 20261.501.581.461.571.571.29%225,298
Jun 11, 20261.631.711.501.551.55-4.32%973,929
Jun 10, 20261.521.751.461.621.625.19%3,175,466
Jun 9, 20261.581.591.451.541.54-7.78%348,584
Jun 8, 20261.751.751.551.671.67-3.47%381,449
Jun 5, 20261.872.021.671.731.73-2.26%743,499
Jun 4, 20261.751.901.671.771.772.31%856,006
Jun 3, 20261.601.871.531.731.7316.11%7,043,305
Jun 2, 20261.581.601.451.491.49-3.87%269,418
Jun 1, 20261.431.681.371.551.5513.14%923,079
May 29, 20261.391.421.241.371.37-3.52%408,552
May 28, 20261.091.491.081.421.4235.24%2,974,260
May 27, 20261.071.071.021.051.05-2.78%199,340
May 26, 20261.171.251.071.081.08-8.47%350,033
May 22, 20261.221.241.131.181.18-2.48%288,437
May 21, 20261.261.271.171.211.21-3.97%203,334
May 20, 20261.291.341.231.261.26-3.82%208,642
May 19, 20261.331.371.251.311.31-3.68%160,586
May 18, 20261.391.401.251.361.36-537,773
May 15, 20261.201.411.181.361.3618.26%1,336,101
May 14, 20261.181.231.131.151.15-4.17%219,789
May 13, 20261.291.291.191.201.20-6.98%247,122
May 12, 20261.291.321.231.291.290.78%175,565
May 11, 20261.361.471.271.281.28-3.76%761,042
May 8, 20261.501.541.301.331.33-10.74%422,701
May 7, 20261.491.561.451.491.491.36%237,538
May 6, 20261.601.601.451.471.47-9.82%390,206
May 5, 20261.741.741.631.631.63-6.86%255,220
May 4, 20261.771.811.721.751.75-1.13%456,440
May 1, 20261.771.771.651.771.77-220,359
Apr 30, 20261.791.831.681.771.77-4.84%417,854
Apr 29, 20261.801.891.781.861.86-989,589
Apr 28, 20261.901.901.711.861.86-1.59%3,344,400
Apr 27, 20261.851.911.771.891.892.16%299,422
Apr 24, 20261.911.961.791.851.85-7.04%333,396
Apr 23, 20261.902.021.851.991.993.11%735,047
Apr 22, 20261.941.991.851.931.93-6.31%608,832
Apr 21, 20261.872.101.812.062.0610.16%2,169,994
Apr 20, 20261.821.901.741.871.8715.43%2,029,080
Apr 17, 20261.741.741.611.621.62-13.37%691,069
Apr 16, 20261.921.951.821.871.87-6.50%682,369
Apr 15, 20261.952.041.932.002.00-2.44%361,505
Apr 14, 20262.012.141.932.052.05-4.65%606,306
Apr 13, 20262.532.532.132.152.15-2,513,606
Apr 10, 20262.262.312.102.152.15-4.87%840,229
Apr 9, 20262.632.702.262.262.26-1.31%4,624,644
Apr 8, 20262.202.442.162.292.29-24.92%1,844,779
Apr 7, 20263.233.512.923.053.05-0.65%3,266,678
Apr 6, 20262.933.372.823.073.07-3.46%2,599,462
Apr 2, 20263.243.802.783.183.1835.32%36,309,869
Apr 1, 20262.662.702.352.352.35-11.99%512,011
Mar 31, 20262.412.842.112.672.67-4.64%1,616,809
Mar 30, 20262.622.992.492.802.8012.00%4,293,007
Mar 27, 20262.202.852.132.502.5027.55%8,045,895
Mar 26, 20261.792.171.631.961.9632.43%9,346,663
Mar 25, 20261.671.671.441.481.48-13.45%847,575
Mar 24, 20261.862.001.661.711.71-12.76%951,564
Mar 23, 20262.002.011.751.961.96-10.09%1,049,960
Mar 20, 20262.362.471.672.182.18-9.54%1,863,220
Mar 19, 20262.612.712.302.412.41-9.40%1,038,512
Mar 18, 20262.983.192.482.662.661.92%3,501,916
Mar 17, 20263.153.192.292.612.61-23.01%2,210,946
Mar 16, 20263.804.243.323.393.39-5.57%4,999,345
Mar 13, 20263.964.473.513.593.59-12.65%3,226,530
Mar 12, 20264.275.004.004.114.119.89%9,235,000
Mar 11, 20263.384.382.963.743.747.78%4,632,651
Mar 10, 20265.105.102.803.473.47-31.29%4,703,268
Mar 9, 20264.386.504.175.055.0533.60%23,662,622
Mar 6, 20264.004.773.083.783.7825.17%24,848,101
Mar 5, 20261.933.771.913.023.0279.76%49,297,167
Mar 4, 20262.162.341.621.681.68-41.67%6,333,611
Mar 3, 20261.303.231.262.882.88110.22%33,246,847
Mar 2, 20261.141.680.991.371.37102.84%112,646,066
Feb 27, 20260.710.710.670.680.681.49%1,817,658
Feb 26, 20260.730.740.660.670.67-9.95%39,092
Feb 25, 20260.700.740.680.740.747.15%69,852
Feb 24, 20260.720.720.660.690.69-2.49%7,387
Feb 23, 20260.760.760.680.710.713.74%38,659
Feb 20, 20260.680.710.670.680.680.25%29,258
Feb 19, 20260.670.720.670.680.681.46%17,303
Feb 18, 20260.740.740.670.670.67-4.45%26,433
Feb 17, 20260.710.740.700.700.70-1.20%26,800
Feb 13, 20260.690.740.690.710.711.41%15,784
Feb 12, 20260.690.730.680.700.701.55%44,902
Feb 11, 20260.680.720.650.690.692.74%119,762
Feb 10, 20260.750.750.670.670.67-3.76%67,382
Feb 9, 20260.670.760.630.700.704.37%504,078
Feb 6, 20260.670.720.630.670.679.92%73,202
Feb 5, 20260.770.770.570.610.61-22.09%90,679
Feb 4, 20260.800.810.760.780.78-92,022