Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.37	0.38	0.37	0.37	0.37	-	187,668
Nov 19, 2025	0.38	0.38	0.37	0.37	0.37	-3.13%	284,630
Nov 18, 2025	0.39	0.39	0.38	0.38	0.38	-2.54%	461,619
Nov 17, 2025	0.40	0.41	0.39	0.39	0.39	-3.90%	552,750
Nov 14, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	358,153
Nov 13, 2025	0.42	0.42	0.41	0.41	0.41	-0.72%	96,140
Nov 12, 2025	0.41	0.42	0.40	0.41	0.41	-0.24%	125,460
Nov 11, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	115,816
Nov 10, 2025	0.42	0.42	0.40	0.41	0.41	-0.24%	221,727
Nov 7, 2025	0.42	0.42	0.40	0.42	0.42	-0.95%	111,299
Nov 6, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	224,688
Nov 5, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	182,391
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	78,650
Nov 3, 2025	0.41	0.41	0.41	0.41	0.41	-1.21%	73,354
Oct 31, 2025	0.42	0.42	0.40	0.41	0.41	-0.72%	519,631
Oct 30, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	170,088
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	185,085
Oct 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.10%	200,970
Oct 27, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	52,792
Oct 24, 2025	0.43	0.43	0.42	0.43	0.43	-0.23%	100,140
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	1.90%	174,433
Oct 22, 2025	0.42	0.43	0.42	0.42	0.42	-0.24%	114,945
Oct 21, 2025	0.42	0.44	0.42	0.42	0.42	0.96%	104,579
Oct 20, 2025	0.43	0.43	0.42	0.42	0.42	-0.95%	127,913
Oct 17, 2025	0.43	0.43	0.42	0.42	0.42	-1.86%	275,414
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	206,721
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	85,299
Oct 14, 2025	0.44	0.44	0.43	0.43	0.43	-2.05%	489,862
Oct 13, 2025	0.44	0.44	0.43	0.44	0.44	-	96,801
Oct 10, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	65,691
Oct 9, 2025	0.44	0.44	0.43	0.44	0.44	-5.22%	580,965
Oct 8, 2025	0.46	0.47	0.46	0.46	0.44	-1.08%	441,466
Oct 7, 2025	0.47	0.47	0.46	0.47	0.44	-	530,103
Oct 6, 2025	0.46	0.47	0.46	0.47	0.44	-0.43%	608,681
Oct 3, 2025	0.47	0.47	0.46	0.47	0.44	-0.21%	243,119
Oct 2, 2025	0.47	0.47	0.46	0.47	0.44	-0.21%	325,921
Oct 1, 2025	0.47	0.47	0.46	0.47	0.44	0.21%	472,333
Sep 30, 2025	0.46	0.47	0.46	0.47	0.44	1.74%	517,299
Sep 29, 2025	0.46	0.46	0.46	0.46	0.44	1.10%	50,033
Sep 26, 2025	0.45	0.46	0.45	0.46	0.43	1.79%	155,290
Sep 25, 2025	0.45	0.45	0.45	0.45	0.42	-0.45%	280,668
Sep 24, 2025	0.45	0.46	0.45	0.45	0.43	-1.54%	138,575
Sep 23, 2025	0.46	0.46	0.45	0.46	0.43	-0.44%	65,130
Sep 22, 2025	0.46	0.46	0.46	0.46	0.43	-0.87%	132,360
Sep 19, 2025	0.46	0.46	0.46	0.46	0.44	-	104,242
Sep 18, 2025	0.46	0.46	0.46	0.46	0.44	0.43%	148,510
Sep 17, 2025	0.46	0.46	0.46	0.46	0.44	0.66%	154,587
Sep 16, 2025	0.46	0.46	0.46	0.46	0.43	0.22%	69,537
Sep 15, 2025	0.46	0.46	0.46	0.46	0.43	-0.87%	59,115
Sep 12, 2025	0.46	0.46	0.46	0.46	0.44	0.44%	205,447