Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	-0.75%	276,740
Jan 26, 2026	0.41	0.41	0.39	0.40	0.40	-1.97%	108,324
Jan 23, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	89,171
Jan 22, 2026	0.40	0.41	0.40	0.41	0.41	2.25%	122,036
Jan 21, 2026	0.41	0.41	0.39	0.40	0.40	-1.48%	162,001
Jan 20, 2026	0.40	0.41	0.40	0.41	0.41	3.05%	416,365
Jan 19, 2026	0.39	0.40	0.38	0.39	0.39	0.77%	424,532
Jan 16, 2026	0.38	0.39	0.38	0.39	0.39	2.89%	576,268
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	176,412
Jan 14, 2026	0.38	0.38	0.37	0.38	0.38	-	129,473
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	133,014
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	193,540
Jan 9, 2026	0.38	0.38	0.37	0.38	0.38	-0.52%	464,323
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	2.69%	364,059
Jan 5, 2026	0.37	0.38	0.37	0.37	0.37	-0.27%	102,250
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	215,438
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	-0.27%	614,642
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	69,444
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	1.36%	38,185
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	-1.61%	354,446
Dec 18, 2025	0.37	0.38	0.37	0.37	0.37	-0.27%	245,568
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	905,008
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	254,823
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	232,477
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	0.82%	718,871
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	264,796
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	42,347
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	135,480
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-	261,267
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	224,364
Dec 4, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	44,855
Dec 3, 2025	0.37	0.38	0.36	0.37	0.37	-0.27%	251,658
Dec 2, 2025	0.37	0.37	0.36	0.37	0.37	-0.80%	128,005
Nov 28, 2025	0.37	0.38	0.37	0.37	0.37	1.63%	223,060
Nov 27, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	164,560
Nov 26, 2025	0.37	0.37	0.36	0.37	0.37	-	79,397
Nov 25, 2025	0.37	0.38	0.37	0.37	0.37	-1.60%	95,671
Nov 24, 2025	0.37	0.38	0.36	0.38	0.38	2.18%	154,424
Nov 21, 2025	0.37	0.37	0.35	0.37	0.37	-1.34%	347,521
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