TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.22	37.22	36.80	36.90	36.76	-0.32%	87,502
Sep 25, 2024	37.55	37.55	36.97	37.02	36.88	-2.32%	133,135
Sep 24, 2024	37.96	38.01	37.80	37.90	37.75	1.85%	42,030
Sep 23, 2024	37.15	37.35	37.14	37.21	37.06	-0.21%	27,524
Sep 20, 2024	37.54	37.54	37.29	37.29	37.14	-1.32%	54,965
Sep 19, 2024	37.63	37.84	37.43	37.79	37.64	2.36%	62,425
Sep 18, 2024	36.87	37.23	36.78	36.92	36.78	0.52%	56,503
Sep 17, 2024	36.71	36.94	36.68	36.73	36.59	1.32%	136,085
Sep 16, 2024	36.39	36.40	36.09	36.25	36.11	-0.98%	86,435
Sep 13, 2024	36.12	36.69	36.12	36.61	36.47	1.33%	80,144
Sep 12, 2024	35.40	36.19	35.10	36.13	35.99	0.98%	158,233
Sep 11, 2024	35.91	35.92	35.51	35.78	35.64	-1.41%	75,923
Sep 10, 2024	36.49	36.60	36.16	36.29	36.15	-0.63%	49,724
Sep 9, 2024	36.75	36.84	36.51	36.52	36.38	-0.76%	57,810
Sep 6, 2024	37.39	37.40	36.73	36.80	36.66	-1.58%	72,317
Sep 5, 2024	37.49	37.54	37.25	37.39	37.24	-0.40%	50,719
Sep 4, 2024	37.44	37.69	37.23	37.54	37.39	-0.53%	105,038
Sep 3, 2024	37.99	38.04	37.48	37.74	37.59	1.83%	181,577
Aug 30, 2024	37.40	37.40	36.99	37.06	36.91	0.22%	159,698
Aug 29, 2024	37.15	37.39	36.97	36.98	36.84	0.54%	257,122
Aug 28, 2024	36.73	36.83	36.59	36.78	36.64	-0.08%	40,556
Aug 27, 2024	36.56	36.96	36.42	36.81	36.67	1.63%	79,464
Aug 26, 2024	36.80	36.86	36.07	36.22	36.08	-1.42%	200,577
Aug 23, 2024	37.01	37.30	36.59	36.74	36.60	-2.21%	299,770
Aug 22, 2024	37.65	37.80	37.52	37.57	37.42	-0.69%	53,335
Aug 21, 2024	38.01	38.08	37.80	37.83	37.68	-0.58%	42,093
Aug 20, 2024	38.32	38.32	38.00	38.05	37.90	-1.48%	48,208
Aug 19, 2024	38.16	38.65	38.16	38.62	38.47	1.90%	70,691
Aug 16, 2024	38.02	38.08	37.84	37.90	37.75	-1.56%	87,954
Aug 15, 2024	38.24	38.59	38.19	38.50	38.35	1.42%	32,950
Aug 14, 2024	38.09	38.12	37.80	37.96	37.81	-1.15%	112,145
Aug 13, 2024	37.61	38.48	37.40	38.40	38.25	2.21%	240,178
Aug 12, 2024	38.08	38.17	37.54	37.57	37.42	-1.47%	229,382
Aug 9, 2024	38.25	38.44	38.12	38.13	37.98	-1.80%	32,585
Aug 8, 2024	38.85	38.90	38.66	38.83	38.68	1.30%	50,479
Aug 7, 2024	38.46	38.78	38.33	38.33	38.18	1.21%	114,970
Aug 6, 2024	38.05	38.22	37.84	37.87	37.72	-0.97%	109,847
Aug 5, 2024	38.04	38.65	37.91	38.24	38.09	-5.91%	201,193
Aug 2, 2024	40.99	41.03	40.44	40.64	40.48	-3.17%	383,313
Aug 1, 2024	42.37	42.53	41.85	41.97	41.81	0.45%	56,728