TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.56	32.78	32.56	32.77	-	1.42%	14,155
Mar 27, 2025	32.57	32.60	32.30	32.31	32.31	-1.37%	232,037
Mar 26, 2025	32.70	33.03	32.61	32.76	32.76	0.40%	226,628
Mar 25, 2025	32.69	33.23	32.55	32.63	32.63	2.80%	601,924
Mar 24, 2025	31.15	31.79	30.77	31.74	31.74	3.15%	1,127,832
Mar 21, 2025	30.90	30.90	30.29	30.77	30.77	-7.54%	1,545,159
Mar 20, 2025	33.00	34.05	32.84	33.28	33.28	0.73%	579,310
Mar 19, 2025	33.75	33.75	32.96	33.04	33.04	-12.57%	1,408,981
Mar 18, 2025	38.31	38.31	37.70	37.79	37.79	-1.97%	379,853
Mar 17, 2025	38.35	38.55	38.26	38.55	38.55	0.55%	89,497
Mar 14, 2025	38.12	38.45	38.12	38.34	38.34	1.19%	331,975
Mar 13, 2025	37.67	37.91	37.54	37.89	37.89	0.72%	60,755
Mar 12, 2025	37.54	37.65	37.43	37.62	37.62	1.54%	206,390
Mar 11, 2025	36.88	37.22	36.77	37.05	37.05	0.62%	140,472
Mar 10, 2025	37.12	37.12	36.64	36.82	36.82	-1.23%	254,814
Mar 7, 2025	37.15	37.35	37.08	37.28	37.28	-	86,260
Mar 6, 2025	36.76	37.34	36.68	37.28	37.28	2.59%	447,660
Mar 5, 2025	36.10	36.43	36.09	36.34	36.34	3.24%	216,595
Mar 4, 2025	35.14	35.41	34.93	35.20	35.20	0.66%	158,306
Mar 3, 2025	35.46	35.46	34.94	34.97	34.97	2.01%	247,079
Feb 28, 2025	34.29	34.32	34.10	34.28	34.28	-0.78%	71,530
Feb 27, 2025	34.42	34.66	34.37	34.55	34.55	1.98%	86,261
Feb 26, 2025	33.97	33.98	33.80	33.88	33.88	1.01%	42,881
Feb 25, 2025	33.59	33.59	33.44	33.54	33.54	-1.27%	53,459
Feb 24, 2025	34.11	34.17	33.76	33.97	33.97	0.92%	83,622
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