TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.89	33.96	33.50	33.66	33.66	-3.22%	143,012
Feb 20, 2025	34.88	34.91	34.70	34.78	34.78	0.45%	30,844
Feb 19, 2025	34.75	34.75	34.59	34.63	34.63	-1.97%	47,689
Feb 18, 2025	35.27	35.32	35.21	35.32	35.32	0.26%	32,104
Feb 14, 2025	35.30	35.30	35.14	35.23	35.23	-0.76%	32,566
Feb 13, 2025	35.33	35.50	35.30	35.50	35.50	1.78%	62,043
Feb 12, 2025	34.94	35.01	34.77	34.88	34.88	-1.13%	193,974
Feb 11, 2025	35.21	35.35	35.21	35.28	35.28	0.11%	78,678
Feb 10, 2025	35.32	35.34	35.23	35.24	35.24	-1.15%	31,554
Feb 7, 2025	35.53	35.89	35.53	35.65	35.65	0.34%	48,072
Feb 6, 2025	35.29	35.54	35.25	35.53	35.53	1.34%	226,389
Feb 5, 2025	34.82	35.16	34.67	35.06	35.06	-0.71%	52,244
Feb 4, 2025	35.56	35.56	35.31	35.31	35.31	0.23%	18,557
Feb 3, 2025	35.10	35.33	35.02	35.23	35.23	-1.98%	58,203
Jan 31, 2025	36.21	36.21	35.92	35.94	35.94	-1.64%	58,543
Jan 30, 2025	36.49	36.54	36.37	36.54	36.54	0.41%	24,609
Jan 29, 2025	36.70	36.70	36.28	36.39	36.39	-0.71%	23,762
Jan 28, 2025	36.62	36.66	36.52	36.65	36.65	1.64%	39,294
Jan 27, 2025	36.15	36.19	36.01	36.06	36.06	-1.31%	37,779
Jan 24, 2025	36.63	36.65	36.52	36.54	36.54	-0.11%	30,832
Jan 23, 2025	36.58	36.65	36.48	36.58	36.58	-0.33%	114,597
Jan 22, 2025	36.49	36.73	36.49	36.70	36.70	1.44%	303,465
Jan 21, 2025	36.31	36.34	36.11	36.18	36.18	-0.58%	291,930
Jan 17, 2025	36.21	36.41	36.21	36.39	36.39	1.31%	117,460
Jan 16, 2025	35.70	35.95	35.68	35.92	35.92	0.45%	61,488
Jan 15, 2025	35.29	35.76	35.26	35.76	35.76	0.85%	128,536
Jan 14, 2025	35.54	35.64	35.38	35.46	35.46	-0.39%	138,170
Jan 13, 2025	35.53	35.69	35.37	35.60	35.60	-1.30%	112,249
Jan 10, 2025	36.22	36.26	36.05	36.07	36.07	-0.58%	248,170
Jan 8, 2025	36.38	36.39	36.16	36.28	36.28	-0.25%	101,293
Jan 7, 2025	36.69	36.75	36.30	36.37	36.37	-1.33%	154,376
Jan 6, 2025	37.10	37.15	36.86	36.86	36.86	-0.46%	97,745
Jan 3, 2025	36.93	37.06	36.87	37.03	37.03	1.59%	95,040
Jan 2, 2025	36.40	36.56	36.35	36.45	36.45	1.65%	120,885
Dec 31, 2024	36.25	36.25	35.69	35.86	35.86	-1.18%	172,477
Dec 30, 2024	36.56	36.56	36.25	36.29	36.29	-1.97%	169,475
Dec 27, 2024	36.91	37.03	36.83	37.02	37.02	0.82%	97,934
Dec 26, 2024	36.35	36.74	36.35	36.72	36.72	1.94%	106,592
Dec 24, 2024	35.13	36.02	35.13	36.02	36.02	1.55%	142,910
Dec 23, 2024	35.48	35.55	35.30	35.47	35.47	-1.03%	39,547
Dec 20, 2024	35.72	35.94	35.72	35.84	35.84	0.50%	105,167
Dec 19, 2024	36.09	36.10	35.66	35.66	35.66	-1.16%	166,170
Dec 18, 2024	36.83	36.83	36.08	36.08	36.08	-2.54%	98,703
Dec 17, 2024	37.05	37.12	37.02	37.02	37.02	-0.13%	51,620
Dec 16, 2024	37.43	37.43	37.06	37.07	36.92	-1.70%	125,766
Dec 13, 2024	37.37	37.74	37.37	37.71	37.56	1.18%	203,398
Dec 12, 2024	37.56	37.56	37.22	37.27	37.12	-1.01%	113,541
Dec 11, 2024	37.63	37.69	37.56	37.65	37.50	-0.03%	82,918
Dec 10, 2024	37.85	37.89	37.57	37.66	37.51	-1.80%	101,569
Dec 9, 2024	38.30	38.39	38.21	38.35	38.20	1.40%	210,006
Dec 6, 2024	37.71	37.83	37.61	37.82	37.67	0.75%	155,871
Dec 5, 2024	37.26	37.54	37.17	37.54	37.39	1.10%	186,768
Dec 4, 2024	37.25	37.29	37.04	37.13	36.98	0.30%	55,072
Dec 3, 2024	36.88	37.03	36.84	37.02	36.88	1.70%	133,601
Dec 2, 2024	36.39	36.45	36.20	36.40	36.26	-0.22%	573,542
Nov 29, 2024	36.15	36.48	36.01	36.48	36.34	0.94%	66,293
Nov 27, 2024	36.37	36.38	36.12	36.14	36.00	-0.63%	129,056
Nov 26, 2024	36.15	36.37	36.01	36.37	36.23	0.41%	214,514
Nov 25, 2024	36.43	36.43	36.21	36.22	36.08	0.33%	308,282
Nov 22, 2024	35.78	36.10	35.74	36.10	35.96	2.27%	436,181
Nov 21, 2024	35.13	35.40	35.10	35.30	35.16	3.70%	114,123
Nov 20, 2024	34.35	34.35	33.89	34.04	33.91	-1.82%	86,388
Nov 19, 2024	34.72	34.79	34.61	34.67	34.53	-1.39%	120,840
Nov 18, 2024	35.28	35.38	35.10	35.16	35.02	0.06%	52,065
Nov 15, 2024	35.38	35.47	35.11	35.14	35.00	-0.93%	59,553
Nov 14, 2024	35.26	35.50	35.21	35.47	35.33	1.43%	91,781
Nov 13, 2024	35.00	35.36	34.93	34.97	34.83	1.13%	112,510
Nov 12, 2024	34.72	34.78	34.50	34.58	34.44	-0.77%	69,916
Nov 11, 2024	34.86	34.89	34.68	34.85	34.71	0.96%	65,865
Nov 8, 2024	34.54	34.57	34.39	34.52	34.38	1.86%	155,136
Nov 7, 2024	33.59	33.91	33.59	33.89	33.76	1.10%	152,787
Nov 6, 2024	33.59	33.64	33.47	33.52	33.39	2.89%	99,519
Nov 5, 2024	32.45	32.63	32.43	32.58	32.45	0.03%	63,610
Nov 4, 2024	32.54	32.67	32.53	32.57	32.44	-2.66%	145,174
Nov 1, 2024	33.64	33.66	33.41	33.46	33.33	-0.18%	41,110
Oct 31, 2024	33.76	33.76	33.37	33.52	33.39	-1.35%	126,951
Oct 30, 2024	34.00	34.18	33.98	33.98	33.85	0.86%	182,531
Oct 29, 2024	33.91	33.93	33.69	33.69	33.56	-0.65%	83,555
Oct 28, 2024	33.72	33.95	33.69	33.91	33.78	1.19%	151,244
Oct 25, 2024	33.21	33.65	33.18	33.51	33.38	-	65,232
Oct 24, 2024	33.46	33.60	33.33	33.51	33.38	1.85%	119,333
Oct 23, 2024	32.78	33.09	32.75	32.90	32.77	-1.53%	62,028
Oct 22, 2024	33.47	33.59	33.27	33.41	33.28	1.86%	115,153
Oct 21, 2024	33.03	33.11	32.68	32.80	32.67	-1.12%	112,333
Oct 18, 2024	33.56	33.58	33.16	33.17	33.04	-2.50%	74,151
Oct 17, 2024	34.15	34.32	33.99	34.02	33.89	0.44%	43,296
Oct 16, 2024	33.35	33.96	33.35	33.87	33.74	1.41%	94,569
Oct 15, 2024	33.20	33.61	33.20	33.40	33.27	1.40%	234,380
Oct 14, 2024	32.96	33.31	32.82	32.94	32.81	-2.14%	282,988
Oct 11, 2024	33.92	33.99	33.42	33.66	33.53	-0.53%	86,741
Oct 10, 2024	34.45	34.45	33.82	33.84	33.71	-1.91%	92,996
Oct 9, 2024	33.95	34.56	33.81	34.50	34.36	1.17%	37,877
Oct 8, 2024	34.50	34.50	33.99	34.10	33.97	0.32%	62,947
Oct 7, 2024	34.51	34.57	33.93	33.99	33.86	-1.19%	55,295
Oct 4, 2024	33.85	34.43	33.76	34.40	34.27	2.08%	75,986
Oct 3, 2024	34.00	34.05	33.58	33.70	33.57	-1.38%	86,315
Oct 2, 2024	34.66	34.72	34.14	34.17	34.04	-2.65%	111,619
Oct 1, 2024	36.23	36.23	34.87	35.10	34.96	-3.52%	172,868
Sep 30, 2024	36.57	36.57	36.34	36.38	36.24	-1.09%	76,905
Sep 27, 2024	36.71	36.87	36.53	36.78	36.64	-0.33%	70,275