Turbogen Ltd (TRBG)
NASDAQ: TRBG · Real-Time Price · USD
3.650
+0.100 (2.82%)
At close: Oct 21, 2026, 4:00 PM EDT
3.600
-0.050 (-1.37%)
After-hours: Oct 21, 2026, 7:30 PM EDT
Turbogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.47 | 3.65 | 3.39 | 3.65 | 3.65 | 2.82% | 12,504 |
| Oct 20, 2026 | 3.51 | 3.64 | 3.51 | 3.55 | 3.55 | 0.28% | 13,630 |
| Oct 19, 2026 | 3.31 | 3.54 | 3.30 | 3.54 | 3.54 | 3.81% | 20,133 |
| Oct 16, 2026 | 3.22 | 3.78 | 3.22 | 3.41 | 3.41 | 4.92% | 110,794 |
| Oct 15, 2026 | 3.27 | 3.29 | 3.22 | 3.25 | 3.25 | -1.52% | 21,783 |
| Oct 14, 2026 | 3.25 | 3.40 | 3.18 | 3.30 | 3.30 | -0.45% | 44,790 |
| Oct 13, 2026 | 3.22 | 3.50 | 3.13 | 3.32 | 3.32 | -0.45% | 18,554 |
| Oct 12, 2026 | 3.52 | 3.52 | 3.30 | 3.33 | 3.33 | -5.40% | 18,373 |
| Oct 9, 2026 | 3.61 | 3.69 | 3.46 | 3.52 | 3.52 | 1.73% | 34,332 |
| Oct 8, 2026 | 3.56 | 3.61 | 3.45 | 3.46 | 3.46 | -5.46% | 37,090 |
| Oct 7, 2026 | 3.73 | 3.78 | 3.62 | 3.66 | 3.66 | -5.91% | 15,467 |
| Oct 6, 2026 | 3.75 | 3.89 | 3.70 | 3.89 | 3.89 | 2.37% | 19,392 |
| Oct 5, 2026 | 3.90 | 4.00 | 3.71 | 3.80 | 3.80 | -5.94% | 136,155 |
| Oct 2, 2026 | 3.90 | 4.21 | 3.85 | 4.04 | 4.04 | 5.07% | 102,807 |
| Oct 1, 2026 | 3.72 | 4.07 | 3.66 | 3.85 | 3.85 | 3.08% | 282,800 |
| 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 |