Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
4.820
+0.080 (1.69%)
Jan 15, 2026, 4:00 PM EST - Market closed
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.80 | 4.89 | 4.55 | 4.82 | 4.82 | 1.69% | 23,520 |
| Jan 14, 2026 | 4.88 | 5.51 | 4.70 | 4.74 | 4.74 | -2.87% | 143,736 |
| Jan 13, 2026 | 4.44 | 5.00 | 4.24 | 4.88 | 4.88 | 15.37% | 51,242 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.14 | 4.23 | 4.23 | -8.44% | 31,456 |
| Jan 9, 2026 | 4.55 | 4.85 | 4.55 | 4.62 | 4.62 | -0.65% | 14,544 |
| Jan 8, 2026 | 4.60 | 4.79 | 4.47 | 4.65 | 4.65 | 1.75% | 14,679 |
| Jan 7, 2026 | 4.45 | 4.66 | 4.33 | 4.57 | 4.57 | 1.78% | 24,035 |
| Jan 6, 2026 | 4.80 | 4.99 | 4.48 | 4.49 | 4.49 | -5.07% | 42,462 |
| Jan 5, 2026 | 4.77 | 5.22 | 4.47 | 4.73 | 4.73 | 0.85% | 143,653 |
| Jan 2, 2026 | 4.19 | 4.79 | 3.90 | 4.69 | 4.69 | 19.04% | 154,407 |
| Dec 31, 2025 | 3.71 | 4.40 | 3.68 | 3.94 | 3.94 | 6.20% | 147,777 |
| Dec 30, 2025 | 3.19 | 3.93 | 3.10 | 3.71 | 3.71 | 18.15% | 109,621 |
| Dec 29, 2025 | 2.80 | 3.17 | 2.80 | 3.14 | 3.14 | 14.60% | 104,465 |
| Dec 26, 2025 | 3.02 | 3.02 | 2.70 | 2.74 | 2.74 | -7.74% | 50,391 |
| Dec 24, 2025 | 3.03 | 3.07 | 2.88 | 2.97 | 2.97 | -1.00% | 29,340 |
| Dec 23, 2025 | 3.00 | 3.07 | 2.98 | 3.00 | 3.00 | -0.66% | 47,358 |
| Dec 22, 2025 | 3.00 | 3.12 | 2.99 | 3.02 | 3.02 | 0.67% | 37,494 |
| Dec 19, 2025 | 3.00 | 3.11 | 2.92 | 3.00 | 3.00 | - | 58,124 |
| Dec 18, 2025 | 2.99 | 3.24 | 2.97 | 3.00 | 3.00 | 1.35% | 118,835 |
| Dec 17, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | -5.13% | 75,825 |
| Dec 16, 2025 | 3.10 | 3.25 | 3.10 | 3.12 | 3.12 | 1.30% | 47,390 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.06 | 3.08 | 3.08 | -9.68% | 59,681 |
| Dec 12, 2025 | 3.30 | 3.56 | 3.11 | 3.41 | 3.41 | 6.23% | 74,950 |
| Dec 11, 2025 | 3.08 | 3.41 | 2.96 | 3.21 | 3.21 | 5.25% | 66,516 |
| Dec 10, 2025 | 3.38 | 3.44 | 2.94 | 3.05 | 3.05 | -9.23% | 81,099 |
| Dec 9, 2025 | 3.39 | 3.44 | 3.23 | 3.36 | 3.36 | -0.30% | 34,426 |
| Dec 8, 2025 | 4.37 | 4.37 | 3.27 | 3.37 | 3.37 | -21.81% | 121,378 |
| Dec 5, 2025 | 4.23 | 4.40 | 4.21 | 4.31 | 4.31 | 1.41% | 59,423 |
| Dec 4, 2025 | 3.85 | 4.35 | 3.84 | 4.25 | 4.25 | 4.68% | 78,415 |
| Dec 3, 2025 | 3.60 | 4.21 | 3.59 | 4.06 | 4.06 | 15.01% | 103,849 |
| Dec 2, 2025 | 3.47 | 3.62 | 3.45 | 3.53 | 3.53 | 0.86% | 21,382 |
| Dec 1, 2025 | 3.50 | 3.68 | 3.44 | 3.50 | 3.50 | -0.57% | 29,460 |
| Nov 28, 2025 | 3.49 | 3.52 | 3.41 | 3.52 | 3.52 | 3.53% | 20,246 |
| Nov 26, 2025 | 3.45 | 3.49 | 3.34 | 3.40 | 3.40 | 3.03% | 84,756 |
| Nov 25, 2025 | 3.55 | 3.55 | 3.22 | 3.30 | 3.30 | -5.71% | 82,767 |
| Nov 24, 2025 | 3.24 | 3.56 | 3.05 | 3.50 | 3.50 | 7.03% | 53,671 |
| Nov 21, 2025 | 2.71 | 3.36 | 2.60 | 3.27 | 3.27 | 20.66% | 146,717 |
| Nov 20, 2025 | 2.84 | 2.91 | 2.57 | 2.71 | 2.71 | -4.24% | 135,851 |
| Nov 19, 2025 | 3.00 | 3.09 | 2.65 | 2.83 | 2.83 | -4.71% | 237,397 |
| Nov 18, 2025 | 3.50 | 3.51 | 2.81 | 2.97 | 2.97 | -15.14% | 360,041 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.40 | 3.50 | 3.50 | -12.50% | 94,773 |
| Nov 14, 2025 | 3.96 | 4.30 | 3.86 | 4.00 | 4.00 | -2.20% | 64,150 |
| Nov 13, 2025 | 4.25 | 4.32 | 3.88 | 4.09 | 4.09 | -7.05% | 35,178 |
| Nov 12, 2025 | 4.00 | 4.40 | 3.93 | 4.40 | 4.40 | 13.40% | 84,886 |
| Nov 11, 2025 | 4.10 | 4.20 | 3.65 | 3.88 | 3.88 | -6.05% | 134,801 |
| Nov 10, 2025 | 3.96 | 4.26 | 3.92 | 4.13 | 4.13 | 2.74% | 70,475 |
| Nov 7, 2025 | 4.03 | 4.22 | 3.92 | 4.02 | 4.02 | -5.41% | 40,387 |
| Nov 6, 2025 | 4.47 | 4.48 | 3.83 | 4.25 | 4.25 | -1.62% | 71,752 |
| Nov 5, 2025 | 4.33 | 4.40 | 4.20 | 4.32 | 4.32 | -0.12% | 49,447 |
| Nov 4, 2025 | 4.35 | 4.40 | 4.01 | 4.33 | 4.33 | -2.15% | 86,968 |