TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.05	30.05	29.86	29.99	29.99	-1.80%	117,033
May 29, 2025	30.61	30.62	30.44	30.54	30.54	-0.07%	61,151
May 28, 2025	30.63	30.63	30.38	30.56	30.56	-0.97%	151,493
May 27, 2025	30.87	30.90	30.73	30.86	30.86	-1.22%	99,870
May 23, 2025	31.26	31.33	31.19	31.24	31.24	-1.45%	82,232
May 22, 2025	31.67	31.80	31.59	31.70	31.70	0.89%	254,189
May 21, 2025	31.72	31.87	31.38	31.42	31.42	-1.38%	124,719
May 20, 2025	31.89	31.99	31.80	31.86	31.86	-1.94%	170,690
May 19, 2025	32.38	32.50	32.36	32.49	32.49	0.19%	45,873
May 16, 2025	32.11	32.48	32.11	32.43	32.43	1.63%	237,824
May 15, 2025	32.30	32.30	31.87	31.91	31.91	-1.75%	116,882
May 14, 2025	32.59	32.73	32.40	32.48	32.48	0.06%	136,038
May 13, 2025	32.60	32.60	32.42	32.46	32.46	-0.49%	95,183
May 12, 2025	32.38	32.65	32.33	32.62	32.62	3.85%	198,488
May 9, 2025	31.50	31.58	31.33	31.41	31.41	0.71%	108,974
May 8, 2025	31.16	31.26	31.05	31.19	31.19	2.90%	162,728
May 7, 2025	30.58	30.62	30.31	30.31	30.31	-1.46%	210,399
May 6, 2025	30.84	30.84	30.70	30.76	30.76	0.20%	29,350
May 5, 2025	30.68	30.76	30.61	30.70	30.70	-0.78%	110,827
May 2, 2025	30.94	31.00	30.83	30.94	30.94	0.91%	121,357
May 1, 2025	30.75	30.75	30.55	30.66	30.66	-0.03%	95,683
Apr 30, 2025	30.77	30.80	30.53	30.67	30.67	-1.64%	130,544
Apr 29, 2025	31.39	31.39	31.14	31.18	31.18	-0.95%	120,358
Apr 28, 2025	31.68	31.78	31.42	31.48	31.48	-1.50%	53,129
Apr 25, 2025	31.95	32.02	31.87	31.96	31.96	-0.68%	42,866
Apr 24, 2025	31.98	32.24	31.85	32.18	32.18	1.29%	121,242
Apr 23, 2025	31.75	31.93	31.72	31.77	31.77	0.35%	87,009
Apr 22, 2025	31.68	31.78	31.57	31.66	31.66	-0.16%	62,211
Apr 21, 2025	31.66	32.07	31.59	31.71	31.71	-0.63%	73,549
Apr 17, 2025	31.99	32.15	31.37	31.91	31.91	2.24%	158,891
Apr 16, 2025	31.65	31.65	30.78	31.21	31.21	-2.01%	393,701
Apr 15, 2025	32.04	32.07	31.81	31.85	31.85	-0.87%	66,346
Apr 14, 2025	32.23	32.29	32.04	32.13	32.13	0.16%	150,278
Apr 11, 2025	31.91	32.10	31.70	32.08	32.08	0.56%	83,385
Apr 10, 2025	32.58	32.58	31.58	31.90	31.90	-2.83%	178,940
Apr 9, 2025	31.72	32.83	31.42	32.83	32.83	3.14%	558,052
Apr 8, 2025	32.44	32.73	31.75	31.83	31.83	-0.09%	440,586
Apr 7, 2025	31.55	32.32	31.53	31.86	31.86	0.60%	228,321
Apr 4, 2025	32.02	32.13	31.59	31.67	31.67	-1.65%	380,119
Apr 3, 2025	32.76	32.76	32.17	32.20	32.20	-0.74%	232,635
Apr 2, 2025	32.65	32.73	32.42	32.44	32.44	-1.37%	246,842
Apr 1, 2025	32.87	32.99	32.62	32.89	32.89	0.21%	522,480
Mar 31, 2025	32.63	32.83	32.60	32.82	32.82	0.46%	182,808
Mar 28, 2025	32.56	32.99	32.56	32.67	32.67	1.11%	339,416
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