Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.31	0.31	0.29	0.30	0.30	-0.33%	34,110
Oct 12, 2026	0.30	0.31	0.30	0.30	0.30	-	44,112
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	0.33%	38,561
Oct 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	30,859
Oct 7, 2026	0.29	0.31	0.29	0.30	0.30	2.01%	95,241
Oct 6, 2026	0.29	0.30	0.28	0.30	0.30	3.83%	239,089
Oct 5, 2026	0.28	0.29	0.28	0.29	0.29	0.70%	28,341
Oct 2, 2026	0.28	0.29	0.28	0.29	0.29	1.06%	49,867
Oct 1, 2026	0.29	0.29	0.27	0.28	0.28	-1.74%	165,989
Sep 30, 2026	0.28	0.29	0.28	0.29	0.29	2.50%	79,750
Sep 29, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	125,149
Sep 28, 2026	0.28	0.29	0.28	0.29	0.29	-2.73%	105,048
Sep 25, 2026	0.28	0.29	0.28	0.29	0.29	1.03%	20,078
Sep 24, 2026	0.30	0.30	0.28	0.29	0.29	-2.36%	71,633
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	0.68%	66,683
Sep 22, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	42,103
Sep 21, 2026	0.31	0.31	0.29	0.30	0.30	-1.00%	33,920
Sep 18, 2026	0.30	0.31	0.29	0.30	0.30	-	101,799
Sep 17, 2026	0.30	0.31	0.29	0.30	0.30	-0.99%	68,604
Sep 16, 2026	0.30	0.30	0.29	0.30	0.30	0.66%	99,350
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	-2.90%	33,548
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-1.27%	15,766
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	0.64%	89,177
Sep 10, 2026	0.33	0.33	0.31	0.31	0.31	-0.95%	109,964
Sep 9, 2026	0.32	0.33	0.32	0.32	0.32	-3.37%	111,213
Sep 8, 2026	0.32	0.33	0.32	0.33	0.33	0.62%	47,310
Sep 7, 2026	0.32	0.33	0.32	0.32	0.32	-	161,531
Sep 4, 2026	0.32	0.33	0.32	0.32	0.32	0.31%	83,017
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	-	9,289
Sep 2, 2026	0.32	0.33	0.32	0.32	0.32	1.57%	173,615
Sep 1, 2026	0.31	0.32	0.31	0.32	0.32	1.27%	293,059
Aug 31, 2026	0.33	0.33	0.31	0.31	0.31	-3.98%	198,764
Aug 28, 2026	0.31	0.34	0.30	0.33	0.33	8.64%	1,822,442
Aug 27, 2026	0.31	0.31	0.30	0.30	0.30	-1.31%	213,623
Aug 26, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	1,104,946
Aug 25, 2026	0.28	0.30	0.28	0.29	0.29	5.07%	565,027
Aug 24, 2026	0.27	0.28	0.27	0.28	0.28	-0.36%	198,007
Aug 21, 2026	0.28	0.28	0.27	0.28	0.28	0.73%	103,755
Aug 20, 2026	0.27	0.28	0.27	0.28	0.28	-	168,270
Aug 19, 2026	0.27	0.28	0.27	0.28	0.28	1.10%	126,641
Aug 18, 2026	0.27	0.27	0.27	0.27	0.27	0.74%	70,738
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	-0.37%	23,245
Aug 14, 2026	0.27	0.27	0.27	0.27	0.27	1.50%	258,860
Aug 13, 2026	0.26	0.27	0.26	0.27	0.27	-0.37%	4,230
Aug 12, 2026	0.27	0.27	0.26	0.27	0.27	-	77,398
Aug 11, 2026	0.27	0.27	0.26	0.27	0.27	0.37%	29,034
Aug 10, 2026	0.27	0.27	0.26	0.27	0.27	1.14%	137,080
Aug 7, 2026	0.27	0.27	0.26	0.26	0.26	-0.75%	138,966
Aug 6, 2026	0.27	0.27	0.26	0.27	0.27	-0.37%	166,565
Aug 5, 2026	0.27	0.27	0.27	0.27	0.27	0.38%	221,487