Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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