Turbogen Ltd (TRBG)
NASDAQ: TRBG · Real-Time Price · USD
3.845
+0.115 (3.08%)
At close: Oct 1, 2026, 4:00 PM EDT
3.802
-0.043 (-1.12%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Turbogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.72 | 4.07 | 3.66 | 3.85 | 3.85 | 3.08% | 282,691 |
| Sep 30, 2026 | 3.57 | 3.83 | 3.49 | 3.73 | 3.73 | 4.48% | 101,951 |
| Sep 29, 2026 | 3.65 | 3.68 | 3.51 | 3.57 | 3.57 | -0.83% | 25,116 |
| Sep 28, 2026 | 3.60 | 3.85 | 3.51 | 3.60 | 3.60 | -3.74% | 43,483 |
| Sep 25, 2026 | 3.88 | 3.90 | 3.69 | 3.74 | 3.74 | -6.27% | 35,905 |
| Sep 24, 2026 | 3.69 | 4.09 | 3.62 | 3.99 | 3.99 | 6.68% | 35,928 |
| Sep 23, 2026 | 3.70 | 3.78 | 3.60 | 3.74 | 3.74 | 4.47% | 27,575 |
| Sep 22, 2026 | 3.62 | 3.66 | 3.51 | 3.58 | 3.58 | -2.19% | 27,740 |
| Sep 21, 2026 | 3.73 | 3.99 | 3.51 | 3.66 | 3.66 | -2.66% | 46,614 |
| Sep 18, 2026 | 3.85 | 3.99 | 3.67 | 3.76 | 3.76 | -2.84% | 43,006 |
| Sep 17, 2026 | 3.82 | 4.07 | 3.50 | 3.87 | 3.87 | 4.45% | 93,550 |
| Sep 16, 2026 | 4.15 | 4.19 | 3.61 | 3.71 | 3.71 | -12.82% | 140,511 |
| Sep 15, 2026 | 4.25 | 4.30 | 4.02 | 4.25 | 4.25 | - | 44,419 |
| Sep 14, 2026 | 4.35 | 4.42 | 4.06 | 4.25 | 4.25 | -1.85% | 46,229 |
| Sep 11, 2026 | 4.29 | 4.76 | 4.20 | 4.33 | 4.33 | -3.13% | 58,631 |
| Sep 10, 2026 | 4.20 | 4.64 | 3.97 | 4.47 | 4.47 | 0.45% | 196,087 |
| Sep 9, 2026 | 4.63 | 4.96 | 4.16 | 4.45 | 4.45 | -16.12% | 335,228 |
| Sep 8, 2026 | 5.76 | 5.84 | 5.20 | 5.31 | 5.31 | -27.72% | 303,278 |
| Sep 4, 2026 | 7.70 | 8.00 | 6.34 | 7.34 | 7.34 | -38.01% | 672,670 |