Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.47	0.47	0.46	0.47	0.47	-	530,103
Oct 6, 2025	0.46	0.47	0.46	0.47	0.47	-0.43%	608,681
Oct 3, 2025	0.47	0.47	0.46	0.47	0.47	-0.21%	243,119
Oct 2, 2025	0.47	0.47	0.46	0.47	0.47	-0.21%	325,921
Oct 1, 2025	0.47	0.47	0.46	0.47	0.47	0.21%	472,333
Sep 30, 2025	0.46	0.47	0.46	0.47	0.47	1.74%	517,299
Sep 29, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	50,033
Sep 26, 2025	0.45	0.46	0.45	0.46	0.46	1.79%	155,290
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	280,668
Sep 24, 2025	0.45	0.46	0.45	0.45	0.45	-1.54%	138,575
Sep 23, 2025	0.46	0.46	0.45	0.46	0.46	-0.44%	65,130
Sep 22, 2025	0.46	0.46	0.46	0.46	0.46	-0.87%	132,360
Sep 19, 2025	0.46	0.46	0.46	0.46	0.46	-	104,242
Sep 18, 2025	0.46	0.46	0.46	0.46	0.46	0.43%	148,510
Sep 17, 2025	0.46	0.46	0.46	0.46	0.46	0.66%	154,587
Sep 16, 2025	0.46	0.46	0.46	0.46	0.46	0.22%	69,537
Sep 15, 2025	0.46	0.46	0.46	0.46	0.46	-0.87%	59,115
Sep 12, 2025	0.46	0.46	0.46	0.46	0.46	0.44%	205,447
Sep 11, 2025	0.45	0.46	0.45	0.46	0.46	0.88%	182,674
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	-	80,719
Sep 9, 2025	0.45	0.46	0.44	0.45	0.45	2.95%	358,670
Sep 8, 2025	0.45	0.45	0.44	0.44	0.44	-0.90%	25,181
Sep 5, 2025	0.44	0.45	0.43	0.45	0.45	0.45%	122,415
Sep 4, 2025	0.44	0.44	0.44	0.44	0.44	-	126,700
Sep 3, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	146,317
Sep 2, 2025	0.44	0.44	0.43	0.44	0.44	-	622,909
Sep 1, 2025	0.45	0.45	0.44	0.44	0.44	-0.89%	152,354
Aug 29, 2025	0.45	0.45	0.43	0.45	0.45	-4.27%	592,189
Aug 28, 2025	0.47	0.47	0.46	0.47	0.47	-1.47%	52,763
Aug 27, 2025	0.46	0.48	0.46	0.48	0.48	1.06%	253,150
Aug 26, 2025	0.47	0.47	0.46	0.47	0.47	0.43%	144,514
Aug 25, 2025	0.47	0.47	0.46	0.47	0.47	-1.27%	115,042
Aug 22, 2025	0.47	0.48	0.46	0.47	0.47	1.50%	130,072
Aug 21, 2025	0.45	0.48	0.45	0.47	0.47	4.01%	1,561,154
Aug 20, 2025	0.45	0.45	0.44	0.45	0.45	0.67%	163,837
Aug 19, 2025	0.43	0.45	0.43	0.45	0.45	4.21%	1,786,538
Aug 18, 2025	0.42	0.43	0.42	0.43	0.43	1.66%	426,807
Aug 14, 2025	0.43	0.43	0.42	0.42	0.42	-1.41%	467,722
Aug 13, 2025	0.43	0.43	0.43	0.43	0.43	-0.70%	200,863
Aug 12, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	124,117
Aug 11, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	100,383
Aug 8, 2025	0.44	0.44	0.43	0.43	0.43	0.23%	310,432
Aug 7, 2025	0.44	0.44	0.43	0.43	0.43	-	173,375
Aug 6, 2025	0.43	0.44	0.43	0.43	0.43	-	314,340
Aug 5, 2025	0.44	0.44	0.42	0.43	0.43	-0.92%	557,707
Aug 4, 2025	0.43	0.44	0.43	0.44	0.44	0.69%	261,921
Aug 1, 2025	0.44	0.44	0.43	0.43	0.43	0.23%	157,979
Jul 31, 2025	0.44	0.44	0.43	0.43	0.43	-	192,096
Jul 30, 2025	0.44	0.44	0.43	0.43	0.43	-	135,777
Jul 29, 2025	0.44	0.44	0.43	0.43	0.43	0.70%	193,340