Turbomecanica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.31	0.32	0.30	0.31	0.31	-3.73%	201,027
Nov 12, 2026	0.31	0.32	0.31	0.32	0.32	2.55%	300,720
Nov 11, 2026	0.29	0.31	0.29	0.31	0.31	1.95%	153,157
Nov 10, 2026	0.31	0.31	0.29	0.31	0.31	-0.32%	5,980
Nov 9, 2026	0.31	0.31	0.30	0.31	0.31	-0.96%	52,923
Nov 6, 2026	0.31	0.32	0.30	0.31	0.31	-0.64%	178,627
Nov 5, 2026	0.31	0.32	0.31	0.31	0.31	2.61%	208,228
Nov 4, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	70,404
Nov 3, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	74,632
Nov 2, 2026	0.30	0.30	0.30	0.30	0.30	0.33%	35,344
Oct 30, 2026	0.30	0.30	0.29	0.30	0.30	0.67%	173,361
Oct 29, 2026	0.30	0.30	0.29	0.30	0.30	-1.33%	69,232
Oct 28, 2026	0.29	0.30	0.28	0.30	0.30	-0.66%	102,012
Oct 27, 2026	0.30	0.30	0.29	0.30	0.30	-	26,677
Oct 26, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	24,550
Oct 23, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	39,948
Oct 22, 2026	0.30	0.31	0.30	0.31	0.31	-0.33%	46,630
Oct 21, 2026	0.30	0.31	0.30	0.31	0.31	-	42,760
Oct 20, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	153,881
Oct 19, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	321,234
Oct 16, 2026	0.32	0.32	0.30	0.30	0.30	-4.46%	297,076
Oct 15, 2026	0.31	0.31	0.29	0.31	0.31	1.62%	153,025
Oct 14, 2026	0.30	0.31	0.30	0.31	0.31	1.98%	218,378
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