TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	34.78	34.85	34.70	34.82	34.82	0.24%	134,851
Dec 17, 2025	34.62	34.82	34.49	34.74	34.74	0.07%	339,596
Dec 16, 2025	34.78	34.80	34.66	34.71	34.71	-1.64%	25,405
Dec 15, 2025	35.33	35.46	35.24	35.29	34.93	1.35%	76,605
Dec 12, 2025	34.84	34.93	34.80	34.82	34.47	-	33,159
Dec 11, 2025	34.63	34.82	34.63	34.82	34.47	0.26%	31,632
Dec 10, 2025	34.65	34.77	34.48	34.73	34.38	0.20%	48,795
Dec 9, 2025	34.52	34.70	34.48	34.66	34.31	0.70%	53,365
Dec 8, 2025	34.34	34.48	34.34	34.42	34.07	1.71%	82,953
Dec 5, 2025	33.74	33.86	33.71	33.84	33.50	0.86%	66,855
Dec 4, 2025	33.58	33.64	33.47	33.55	33.21	-0.94%	154,795
Dec 3, 2025	34.01	34.01	33.85	33.87	33.53	-0.67%	135,719
Dec 2, 2025	34.08	34.16	34.05	34.10	33.75	0.21%	156,602
Dec 1, 2025	33.96	34.06	33.90	34.03	33.68	1.58%	190,176
Nov 28, 2025	33.52	33.52	33.34	33.50	33.16	-0.27%	325,292
Nov 26, 2025	33.45	33.63	33.42	33.59	33.25	0.15%	84,205
Nov 25, 2025	33.42	33.58	33.37	33.54	33.20	-0.65%	64,969
Nov 24, 2025	33.62	33.77	33.57	33.76	33.42	-0.06%	55,728
Nov 21, 2025	33.44	33.87	33.43	33.78	33.44	0.60%	103,739
Nov 20, 2025	33.73	33.91	33.58	33.58	33.24	-0.24%	104,790
Nov 19, 2025	33.55	33.75	33.55	33.66	33.32	1.08%	110,723
Nov 18, 2025	33.13	33.40	33.13	33.30	32.96	0.67%	50,549
Nov 17, 2025	33.02	33.20	32.99	33.08	32.74	0.70%	281,487
Nov 14, 2025	32.49	32.90	32.38	32.85	32.52	0.21%	58,082
Nov 13, 2025	32.85	32.92	32.69	32.78	32.45	-0.76%	109,572
Nov 12, 2025	32.84	33.08	32.84	33.03	32.69	0.55%	116,108
Nov 11, 2025	32.97	32.97	32.75	32.85	32.52	-2.09%	107,780
Nov 10, 2025	33.60	33.60	33.45	33.55	33.21	-0.92%	28,417
Nov 7, 2025	33.78	33.91	33.66	33.86	33.52	-1.14%	149,548
Nov 6, 2025	34.26	34.37	34.22	34.25	33.90	0.35%	68,435
Nov 5, 2025	33.96	34.17	33.95	34.13	33.78	0.65%	54,567
Nov 4, 2025	33.88	34.02	33.87	33.91	33.56	-1.57%	53,822
Nov 3, 2025	34.51	34.53	34.42	34.45	34.10	0.88%	118,907
Oct 31, 2025	34.02	34.16	33.98	34.15	33.80	1.52%	104,337
Oct 30, 2025	33.82	33.82	33.63	33.64	33.30	-0.80%	74,970
Oct 29, 2025	34.07	34.08	33.85	33.91	33.56	-0.21%	25,314
Oct 28, 2025	33.96	34.03	33.95	33.98	33.63	0.27%	31,820
Oct 27, 2025	33.86	33.97	33.80	33.89	33.54	-0.44%	56,800
Oct 24, 2025	34.31	34.37	34.00	34.04	33.69	2.81%	134,266
Oct 23, 2025	33.19	33.25	33.05	33.11	32.77	0.46%	46,839
Oct 22, 2025	33.04	33.20	32.87	32.96	32.62	0.73%	88,316
Oct 21, 2025	32.80	32.94	32.67	32.72	32.39	-0.12%	73,080
Oct 20, 2025	32.46	32.79	32.46	32.76	32.43	2.70%	80,492
Oct 17, 2025	31.88	32.19	31.72	31.90	31.58	-1.36%	194,729
Oct 16, 2025	32.47	32.49	32.24	32.34	32.01	-0.68%	115,119
Oct 15, 2025	32.72	32.84	32.40	32.56	32.23	0.65%	140,427
Oct 14, 2025	32.43	32.49	32.24	32.35	32.02	-2.09%	106,028
Oct 13, 2025	32.92	33.08	32.92	33.04	32.70	0.61%	76,165
Oct 10, 2025	33.35	33.52	32.81	32.84	32.51	-1.59%	306,016
Oct 9, 2025	33.69	33.75	33.26	33.37	33.03	-0.73%	188,658