Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.28	0.28	0.28	0.28	0.28	-2.12%	379,644
May 15, 2026	0.28	0.29	0.28	0.28	0.28	1.07%	289,731
May 14, 2026	0.28	0.28	0.27	0.28	0.28	-1.06%	111,484
May 13, 2026	0.28	0.28	0.27	0.28	0.28	0.35%	114,654
May 12, 2026	0.28	0.28	0.27	0.28	0.28	-0.35%	348,043
May 11, 2026	0.28	0.28	0.28	0.28	0.28	-1.39%	218,600
May 8, 2026	0.29	0.29	0.28	0.29	0.29	-	52,684
May 7, 2026	0.28	0.29	0.28	0.29	0.29	-0.35%	36,619
May 6, 2026	0.28	0.29	0.28	0.29	0.29	3.23%	29,913
May 5, 2026	0.29	0.29	0.27	0.28	0.28	-4.12%	131,524
May 4, 2026	0.29	0.29	0.28	0.29	0.29	0.69%	210,566
Apr 30, 2026	0.29	0.29	0.29	0.29	0.29	1.05%	59,428
Apr 29, 2026	0.28	0.29	0.28	0.29	0.29	-0.69%	17,321
Apr 28, 2026	0.29	0.29	0.28	0.29	0.29	-0.35%	34,838
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	1.05%	55,460
Apr 24, 2026	0.30	0.30	0.28	0.29	0.29	-2.72%	113,096
Apr 23, 2026	0.30	0.30	0.28	0.29	0.29	-1.34%	148,102
Apr 22, 2026	0.29	0.30	0.29	0.30	0.30	-	41,419
Apr 21, 2026	0.29	0.30	0.29	0.30	0.30	-	172,246
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	132,437
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	48,704
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	30,394
Apr 15, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	287,128
Apr 14, 2026	0.31	0.31	0.29	0.30	0.30	1.01%	97,626
Apr 9, 2026	0.30	0.31	0.30	0.30	0.30	-2.30%	73,146
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	2.36%	155,673
Apr 7, 2026	0.31	0.31	0.29	0.30	0.30	-2.62%	84,908
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	3.04%	180,573
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	3.14%	45,944
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	0.70%	391,850
Apr 1, 2026	0.28	0.29	0.27	0.29	0.29	0.35%	132,951
Mar 31, 2026	0.27	0.28	0.27	0.28	0.28	4.80%	365,381
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	2.65%	402,614
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	1.54%	169,429
Mar 26, 2026	0.26	0.26	0.25	0.26	0.26	1.56%	173,850
Mar 25, 2026	0.26	0.26	0.25	0.26	0.26	-1.54%	156,677
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	83,040
Mar 23, 2026	0.27	0.27	0.26	0.27	0.27	-2.93%	94,947
Mar 20, 2026	0.28	0.28	0.25	0.27	0.27	-2.15%	285,945
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-0.36%	190,355
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	61,074
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	86,048
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-2.78%	120,551
Mar 13, 2026	0.28	0.29	0.28	0.29	0.29	-0.69%	120,815
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.02%	147,869
Mar 11, 2026	0.30	0.30	0.28	0.29	0.29	1.03%	133,155
Mar 10, 2026	0.29	0.30	0.29	0.29	0.29	-1.36%	60,192
Mar 9, 2026	0.29	0.30	0.29	0.29	0.29	-1.34%	106,800
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	0.68%	129,544
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	0.68%	185,794