Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.31	0.31	0.29	0.30	0.30	-2.62%	84,908
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	3.04%	180,573
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	3.14%	45,944
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	0.70%	391,850
Apr 1, 2026	0.28	0.29	0.27	0.29	0.29	0.35%	132,951
Mar 31, 2026	0.27	0.28	0.27	0.28	0.28	4.80%	365,381
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	2.65%	402,614
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	1.54%	169,429
Mar 26, 2026	0.26	0.26	0.25	0.26	0.26	1.56%	173,850
Mar 25, 2026	0.26	0.26	0.25	0.26	0.26	-1.54%	156,677
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	83,040
Mar 23, 2026	0.27	0.27	0.26	0.27	0.27	-2.93%	94,947
Mar 20, 2026	0.28	0.28	0.25	0.27	0.27	-2.15%	285,945
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-0.36%	190,355
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	61,074
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	86,048
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-2.78%	120,551
Mar 13, 2026	0.28	0.29	0.28	0.29	0.29	-0.69%	120,815
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.02%	147,869
Mar 11, 2026	0.30	0.30	0.28	0.29	0.29	1.03%	133,155
Mar 10, 2026	0.29	0.30	0.29	0.29	0.29	-1.36%	60,192
Mar 9, 2026	0.29	0.30	0.29	0.29	0.29	-1.34%	106,800
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	0.68%	129,544
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	0.68%	185,794
Mar 4, 2026	0.28	0.30	0.28	0.29	0.29	3.52%	361,647
Mar 3, 2026	0.30	0.31	0.27	0.28	0.28	-9.55%	3,699,612
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-14.91%	1,014,440
Feb 27, 2026	0.37	0.37	0.36	0.37	0.37	2.50%	60,919
Feb 26, 2026	0.37	0.37	0.36	0.36	0.36	-3.23%	482,341
Feb 25, 2026	0.37	0.38	0.37	0.37	0.37	-1.06%	70,460
Feb 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.27%	203,921
Feb 23, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	47,822
Feb 20, 2026	0.38	0.38	0.37	0.38	0.38	1.07%	254,155
Feb 19, 2026	0.37	0.38	0.37	0.37	0.37	-	220,236
Feb 18, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	261,553
Feb 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.07%	22,070
Feb 16, 2026	0.37	0.38	0.37	0.38	0.38	-0.79%	159,303
Feb 13, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	317,452
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	110,002
Feb 11, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	294,044
Feb 10, 2026	0.37	0.38	0.37	0.38	0.38	1.90%	245,102
Feb 9, 2026	0.37	0.39	0.36	0.37	0.37	-4.66%	921,739
Feb 6, 2026	0.39	0.39	0.37	0.39	0.39	-0.52%	242,536
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	81,722
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	8,275
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	28,274
Feb 2, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	171,893
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	73,545
Jan 29, 2026	0.39	0.40	0.39	0.39	0.39	-	210,776
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-1.52%	347,017