Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	0.43	0.44	0.43	0.43	0.43	-1.38%	229,546
Jul 25, 2025	0.43	0.44	0.43	0.44	0.44	-	132,604
Jul 24, 2025	0.43	0.44	0.43	0.44	0.44	-0.68%	537,551
Jul 23, 2025	0.44	0.44	0.43	0.44	0.44	1.86%	305,599
Jul 22, 2025	0.44	0.44	0.43	0.43	0.43	-1.37%	280,773
Jul 21, 2025	0.43	0.44	0.43	0.44	0.44	1.63%	209,271
Jul 18, 2025	0.44	0.44	0.43	0.43	0.43	-1.60%	180,524
Jul 17, 2025	0.44	0.44	0.43	0.44	0.44	-0.46%	191,867
Jul 16, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	394,389
Jul 15, 2025	0.43	0.43	0.42	0.43	0.43	-	82,793
Jul 14, 2025	0.43	0.43	0.42	0.43	0.43	0.94%	464,591
Jul 11, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	224,170
Jul 10, 2025	0.43	0.43	0.42	0.43	0.43	-	132,606
Jul 9, 2025	0.43	0.43	0.42	0.43	0.43	0.47%	58,923
Jul 8, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	64,053
Jul 7, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	320,560
Jul 4, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	309,067
Jul 3, 2025	0.42	0.43	0.42	0.43	0.43	-	84,865
Jul 2, 2025	0.43	0.43	0.42	0.43	0.43	-0.23%	305,961
Jul 1, 2025	0.43	0.43	0.43	0.43	0.43	-	219,242
Jun 30, 2025	0.42	0.43	0.42	0.43	0.43	1.42%	182,205
Jun 27, 2025	0.43	0.43	0.42	0.42	0.42	-0.94%	84,316
Jun 26, 2025	0.43	0.43	0.42	0.43	0.43	-	49,066
Jun 25, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	129,763
Jun 24, 2025	0.43	0.43	0.42	0.43	0.43	-	81,499
Jun 23, 2025	0.42	0.43	0.42	0.43	0.43	0.95%	57,274
Jun 20, 2025	0.43	0.43	0.42	0.42	0.42	-1.86%	263,899
Jun 19, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	36,696
Jun 18, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	97,654
Jun 17, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	44,421
Jun 16, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	48,204
Jun 13, 2025	0.43	0.43	0.43	0.43	0.43	-	29,959