Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
9.12
+0.09 (1.00%)
At close: Jul 17, 2026, 4:00 PM EDT
9.00
-0.12 (-1.32%)
After-hours: Jul 17, 2026, 7:31 PM EDT
Turn Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.88 | 9.45 | 8.51 | 9.12 | 9.12 | 1.00% | 104,561 |
| Jul 16, 2026 | 9.54 | 9.81 | 8.91 | 9.03 | 9.03 | -5.74% | 88,907 |
| Jul 15, 2026 | 9.74 | 10.18 | 9.26 | 9.58 | 9.58 | -0.62% | 97,847 |
| Jul 14, 2026 | 9.69 | 10.09 | 9.26 | 9.64 | 9.64 | 1.80% | 70,036 |
| Jul 13, 2026 | 9.47 | 10.05 | 9.33 | 9.47 | 9.47 | 0.32% | 207,158 |
| Jul 10, 2026 | 8.82 | 10.00 | 8.81 | 9.44 | 9.44 | 7.15% | 163,468 |
| Jul 9, 2026 | 8.90 | 9.19 | 7.82 | 8.81 | 8.81 | -4.13% | 192,496 |
| Jul 8, 2026 | 9.43 | 11.69 | 9.01 | 9.19 | 9.19 | -5.36% | 360,474 |
| Jul 7, 2026 | 7.94 | 9.77 | 7.73 | 9.71 | 9.71 | 26.27% | 446,917 |
| Jul 6, 2026 | 7.18 | 8.21 | 7.10 | 7.69 | 7.69 | 8.01% | 96,123 |
| Jul 2, 2026 | 6.94 | 7.32 | 6.83 | 7.12 | 7.12 | 3.94% | 20,573 |
| Jul 1, 2026 | 7.27 | 7.36 | 6.70 | 6.85 | 6.85 | -6.16% | 51,365 |
| Jun 30, 2026 | 6.94 | 7.39 | 6.77 | 7.30 | 7.30 | 5.64% | 59,093 |
| Jun 29, 2026 | 6.94 | 6.95 | 6.51 | 6.91 | 6.91 | -0.29% | 28,558 |
| Jun 26, 2026 | 6.82 | 6.98 | 6.16 | 6.93 | 6.93 | 1.61% | 113,337 |
| Jun 25, 2026 | 5.93 | 6.98 | 5.84 | 6.82 | 6.82 | 11.99% | 49,022 |
| Jun 24, 2026 | 5.82 | 6.15 | 5.55 | 6.09 | 6.09 | 1.67% | 28,340 |
| Jun 23, 2026 | 5.71 | 5.99 | 5.56 | 5.99 | 5.99 | 3.81% | 10,098 |
| Jun 22, 2026 | 5.75 | 5.93 | 5.72 | 5.77 | 5.77 | -1.70% | 18,529 |
| Jun 18, 2026 | 6.05 | 6.37 | 5.79 | 5.87 | 5.87 | -2.65% | 36,642 |
| Jun 17, 2026 | 6.46 | 6.58 | 6.01 | 6.03 | 6.03 | -2.11% | 45,236 |
| Jun 16, 2026 | 6.52 | 6.56 | 5.93 | 6.16 | 6.16 | -4.05% | 31,630 |
| Jun 15, 2026 | 6.18 | 6.60 | 5.98 | 6.42 | 6.42 | 6.20% | 70,528 |
| Jun 12, 2026 | 5.85 | 6.19 | 5.60 | 6.05 | 6.05 | 3.16% | 55,854 |
| Jun 11, 2026 | 5.63 | 5.98 | 5.38 | 5.86 | 5.86 | 5.97% | 29,897 |
| Jun 10, 2026 | 5.06 | 5.97 | 5.06 | 5.53 | 5.53 | 9.40% | 61,129 |
| Jun 9, 2026 | 5.21 | 5.21 | 4.83 | 5.06 | 5.06 | -5.16% | 43,707 |
| Jun 8, 2026 | 5.37 | 5.50 | 5.14 | 5.33 | 5.33 | 0.95% | 21,912 |
| Jun 5, 2026 | 5.75 | 5.86 | 5.10 | 5.28 | 5.28 | -8.09% | 50,668 |
| Jun 4, 2026 | 5.98 | 6.03 | 5.62 | 5.75 | 5.75 | -4.57% | 48,226 |
| Jun 3, 2026 | 6.30 | 6.30 | 5.51 | 6.02 | 6.02 | -6.23% | 91,501 |
| Jun 2, 2026 | 6.34 | 6.51 | 6.02 | 6.42 | 6.42 | 1.42% | 74,623 |
| Jun 1, 2026 | 5.68 | 6.75 | 5.50 | 6.33 | 6.33 | 21.73% | 268,969 |
| May 29, 2026 | 5.31 | 5.46 | 4.57 | 5.20 | 5.20 | -2.07% | 145,132 |
| May 28, 2026 | 5.47 | 5.47 | 5.07 | 5.31 | 5.31 | 0.38% | 19,912 |
| May 27, 2026 | 5.38 | 5.48 | 4.99 | 5.29 | 5.29 | -1.31% | 13,088 |
| May 26, 2026 | 5.17 | 5.43 | 5.01 | 5.36 | 5.36 | 4.48% | 58,486 |
| May 22, 2026 | 4.89 | 5.25 | 4.86 | 5.13 | 5.13 | 3.22% | 33,329 |
| May 21, 2026 | 4.77 | 5.07 | 4.66 | 4.97 | 4.97 | 4.41% | 112,754 |
| May 20, 2026 | 4.63 | 4.81 | 4.50 | 4.76 | 4.76 | 4.62% | 34,400 |
| May 19, 2026 | 4.88 | 4.91 | 4.50 | 4.55 | 4.55 | -7.14% | 59,390 |
| May 18, 2026 | 4.16 | 4.98 | 4.10 | 4.90 | 4.90 | 20.99% | 133,540 |
| May 15, 2026 | 3.90 | 4.07 | 3.79 | 4.05 | 4.05 | 0.75% | 29,428 |
| May 14, 2026 | 4.03 | 4.10 | 3.77 | 4.02 | 4.02 | 0.25% | 20,380 |
| May 13, 2026 | 3.85 | 4.07 | 3.71 | 4.01 | 4.01 | 0.75% | 40,454 |
| May 12, 2026 | 3.81 | 4.02 | 3.76 | 3.98 | 3.98 | 2.58% | 32,333 |
| May 11, 2026 | 3.70 | 3.89 | 3.70 | 3.88 | 3.88 | 2.38% | 9,676 |
| May 8, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | -0.13% | 29,520 |
| May 7, 2026 | 3.76 | 3.90 | 3.68 | 3.80 | 3.80 | - | 15,254 |
| May 6, 2026 | 3.68 | 3.84 | 3.68 | 3.80 | 3.80 | 2.57% | 12,807 |