TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.35	34.35	33.89	34.04	34.04	-1.82%	86,388
Nov 19, 2024	34.72	34.79	34.61	34.67	34.67	-1.39%	120,840
Nov 18, 2024	35.28	35.38	35.10	35.16	35.16	0.06%	52,065
Nov 15, 2024	35.38	35.47	35.11	35.14	35.14	-0.93%	59,553
Nov 14, 2024	35.26	35.50	35.21	35.47	35.47	1.43%	91,781
Nov 13, 2024	35.00	35.36	34.93	34.97	34.97	1.13%	112,510
Nov 12, 2024	34.72	34.78	34.50	34.58	34.58	-0.77%	69,916
Nov 11, 2024	34.86	34.89	34.68	34.85	34.85	0.96%	65,865
Nov 8, 2024	34.54	34.57	34.39	34.52	34.52	1.86%	155,136
Nov 7, 2024	33.59	33.91	33.59	33.89	33.89	1.10%	152,787
Nov 6, 2024	33.59	33.64	33.47	33.52	33.52	2.89%	99,519
Nov 5, 2024	32.45	32.63	32.43	32.58	32.58	0.03%	63,610
Nov 4, 2024	32.54	32.67	32.53	32.57	32.57	-2.66%	145,174
Nov 1, 2024	33.64	33.66	33.41	33.46	33.46	-0.18%	41,110
Oct 31, 2024	33.76	33.76	33.37	33.52	33.52	-1.35%	126,951
Oct 30, 2024	34.00	34.18	33.98	33.98	33.98	0.86%	182,531
Oct 29, 2024	33.91	33.93	33.69	33.69	33.69	-0.65%	83,555
Oct 28, 2024	33.72	33.95	33.69	33.91	33.91	1.19%	151,244
Oct 25, 2024	33.21	33.65	33.18	33.51	33.51	-	65,232
Oct 24, 2024	33.46	33.60	33.33	33.51	33.51	1.85%	119,333
Oct 23, 2024	32.78	33.09	32.75	32.90	32.90	-1.53%	62,028
Oct 22, 2024	33.47	33.59	33.27	33.41	33.41	1.86%	115,153
Oct 21, 2024	33.03	33.11	32.68	32.80	32.80	-1.12%	112,333
Oct 18, 2024	33.56	33.58	33.16	33.17	33.17	-2.50%	74,151
Oct 17, 2024	34.15	34.32	33.99	34.02	34.02	0.44%	43,296
Oct 16, 2024	33.35	33.96	33.35	33.87	33.87	1.41%	94,569
Oct 15, 2024	33.20	33.61	33.20	33.40	33.40	1.40%	234,380
Oct 14, 2024	32.96	33.31	32.82	32.94	32.94	-2.14%	282,988
Oct 11, 2024	33.92	33.99	33.42	33.66	33.66	-0.53%	86,741
Oct 10, 2024	34.45	34.45	33.82	33.84	33.84	-1.91%	92,996
Oct 9, 2024	33.95	34.56	33.81	34.50	34.50	1.17%	37,877
Oct 8, 2024	34.50	34.50	33.99	34.10	34.10	0.32%	62,947
Oct 7, 2024	34.51	34.57	33.93	33.99	33.99	-1.19%	55,295
Oct 4, 2024	33.85	34.43	33.76	34.40	34.40	2.08%	75,986
Oct 3, 2024	34.00	34.05	33.58	33.70	33.70	-1.38%	86,315
Oct 2, 2024	34.66	34.72	34.14	34.17	34.17	-2.65%	111,619
Oct 1, 2024	36.23	36.23	34.87	35.10	35.10	-3.52%	172,868
Sep 30, 2024	36.57	36.57	36.34	36.38	36.38	-1.09%	76,905
Sep 27, 2024	36.71	36.87	36.53	36.78	36.78	-0.33%	70,275
Sep 26, 2024	37.22	37.22	36.80	36.90	36.90	-0.32%	87,502
Sep 25, 2024	37.55	37.55	36.97	37.02	37.02	-2.32%	133,135
Sep 24, 2024	37.96	38.01	37.80	37.90	37.90	1.85%	42,030
Sep 23, 2024	37.15	37.35	37.14	37.21	37.21	-0.21%	27,524
Sep 20, 2024	37.54	37.54	37.29	37.29	37.29	-1.32%	54,965
Sep 19, 2024	37.63	37.84	37.43	37.79	37.79	2.36%	62,425
Sep 18, 2024	36.87	37.23	36.78	36.92	36.92	0.52%	56,503
Sep 17, 2024	36.71	36.94	36.68	36.73	36.73	1.32%	136,085
Sep 16, 2024	36.39	36.40	36.09	36.25	36.25	-0.98%	86,435
Sep 13, 2024	36.12	36.69	36.12	36.61	36.61	1.33%	80,144
Sep 12, 2024	35.40	36.19	35.10	36.13	36.13	0.98%	158,233
Sep 11, 2024	35.91	35.92	35.51	35.78	35.78	-1.41%	75,923
Sep 10, 2024	36.49	36.60	36.16	36.29	36.29	-0.63%	49,724
Sep 9, 2024	36.75	36.84	36.51	36.52	36.52	-0.76%	57,810
Sep 6, 2024	37.39	37.40	36.73	36.80	36.80	-1.58%	72,317
Sep 5, 2024	37.49	37.54	37.25	37.39	37.39	-0.40%	50,719
Sep 4, 2024	37.44	37.69	37.23	37.54	37.54	-0.53%	105,038
Sep 3, 2024	37.99	38.04	37.48	37.74	37.74	1.83%	181,577
Aug 30, 2024	37.40	37.40	36.99	37.06	37.06	0.22%	159,698
Aug 29, 2024	37.15	37.39	36.97	36.98	36.98	0.54%	257,122
Aug 28, 2024	36.73	36.83	36.59	36.78	36.78	-0.08%	40,556
Aug 27, 2024	36.56	36.96	36.42	36.81	36.81	1.63%	79,464
Aug 26, 2024	36.80	36.86	36.07	36.22	36.22	-1.42%	200,577
Aug 23, 2024	37.01	37.30	36.59	36.74	36.74	-2.21%	299,770
Aug 22, 2024	37.65	37.80	37.52	37.57	37.57	-0.69%	53,335
Aug 21, 2024	38.01	38.08	37.80	37.83	37.83	-0.58%	42,093
Aug 20, 2024	38.32	38.32	38.00	38.05	38.05	-1.48%	48,208
Aug 19, 2024	38.16	38.65	38.16	38.62	38.62	1.90%	70,691
Aug 16, 2024	38.02	38.08	37.84	37.90	37.90	-1.56%	87,954
Aug 15, 2024	38.24	38.59	38.19	38.50	38.50	1.42%	32,950
Aug 14, 2024	38.09	38.12	37.80	37.96	37.96	-1.15%	112,145
Aug 13, 2024	37.61	38.48	37.40	38.40	38.40	2.21%	240,178
Aug 12, 2024	38.08	38.17	37.54	37.57	37.57	-1.47%	229,382
Aug 9, 2024	38.25	38.44	38.12	38.13	38.13	-1.80%	32,585
Aug 8, 2024	38.85	38.90	38.66	38.83	38.83	1.30%	50,479
Aug 7, 2024	38.46	38.78	38.33	38.33	38.33	1.21%	114,970
Aug 6, 2024	38.05	38.22	37.84	37.87	37.87	-0.97%	109,847
Aug 5, 2024	38.04	38.65	37.91	38.24	38.24	-5.91%	201,193
Aug 2, 2024	40.99	41.03	40.44	40.64	40.64	-3.17%	383,313
Aug 1, 2024	42.37	42.53	41.85	41.97	41.97	0.45%	56,728
Jul 31, 2024	41.59	41.89	41.46	41.78	41.78	-0.33%	116,460
Jul 30, 2024	41.87	41.99	41.75	41.92	41.92	-0.17%	102,311
Jul 29, 2024	42.28	42.28	41.90	41.99	41.99	-1.75%	125,389
Jul 26, 2024	42.80	42.88	42.59	42.74	42.74	0.80%	22,173
Jul 25, 2024	42.64	42.64	42.18	42.40	42.40	-1.67%	49,992
Jul 24, 2024	43.66	43.66	43.07	43.12	43.12	-1.33%	40,779
Jul 23, 2024	43.83	43.98	43.41	43.70	43.70	-0.77%	67,097
Jul 22, 2024	43.99	44.12	43.83	44.04	44.04	0.71%	51,673
Jul 19, 2024	43.76	43.76	43.52	43.73	43.73	0.76%	56,423
Jul 18, 2024	43.76	43.91	43.35	43.40	43.40	-0.34%	94,508
Jul 17, 2024	43.64	43.73	43.36	43.55	43.55	-0.21%	57,548
Jul 16, 2024	43.53	43.78	43.53	43.64	43.64	0.97%	71,388
Jul 15, 2024	43.44	43.59	43.20	43.22	43.22	-0.32%	45,039
Jul 12, 2024	43.31	43.52	43.24	43.36	43.36	0.09%	61,088
Jul 11, 2024	43.22	43.50	43.13	43.32	43.32	1.91%	68,130
Jul 10, 2024	42.41	42.67	42.36	42.51	42.51	-0.14%	38,083
Jul 9, 2024	42.73	42.73	42.42	42.57	42.57	-1.34%	76,296
Jul 8, 2024	43.16	43.19	42.93	43.15	43.15	-0.02%	158,994
Jul 5, 2024	42.90	43.16	42.70	43.16	43.16	1.22%	156,108
Jul 3, 2024	41.88	42.65	41.83	42.64	42.64	2.23%	73,047
Jul 2, 2024	41.04	41.71	41.04	41.71	41.71	1.91%	102,338