Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
10.41
+0.80 (8.32%)
At close: Aug 7, 2026, 4:00 PM EDT
10.42
+0.01 (0.10%)
After-hours: Aug 7, 2026, 6:29 PM EDT
Turn Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.78 | 10.59 | 9.58 | 10.41 | 10.41 | 8.32% | 88,761 |
| Aug 6, 2026 | 9.14 | 9.89 | 8.62 | 9.61 | 9.61 | 1.91% | 100,573 |
| Aug 5, 2026 | 9.52 | 9.99 | 8.97 | 9.43 | 9.43 | -0.95% | 32,888 |
| Aug 4, 2026 | 8.85 | 9.83 | 8.58 | 9.52 | 9.52 | 7.69% | 44,877 |
| Aug 3, 2026 | 8.51 | 8.84 | 8.43 | 8.84 | 8.84 | 5.74% | 12,403 |
| Jul 31, 2026 | 8.36 | 8.60 | 8.07 | 8.36 | 8.36 | 1.33% | 46,762 |
| Jul 30, 2026 | 7.48 | 8.35 | 7.40 | 8.25 | 8.25 | 11.04% | 86,854 |
| Jul 29, 2026 | 7.65 | 7.77 | 7.17 | 7.43 | 7.43 | -3.51% | 72,842 |
| Jul 28, 2026 | 7.81 | 8.18 | 7.65 | 7.70 | 7.70 | -1.03% | 46,166 |
| Jul 27, 2026 | 8.59 | 8.63 | 7.72 | 7.78 | 7.78 | -8.90% | 74,558 |
| Jul 24, 2026 | 9.66 | 9.81 | 8.50 | 8.54 | 8.54 | -9.92% | 99,769 |
| Jul 23, 2026 | 9.64 | 9.90 | 9.47 | 9.48 | 9.48 | -1.46% | 67,050 |
| Jul 22, 2026 | 10.11 | 10.25 | 9.60 | 9.62 | 9.62 | -5.50% | 50,704 |
| Jul 21, 2026 | 10.02 | 10.48 | 9.49 | 10.18 | 10.18 | 1.29% | 171,727 |
| Jul 20, 2026 | 9.34 | 10.20 | 9.34 | 10.05 | 10.05 | 10.20% | 196,014 |
| Jul 17, 2026 | 8.88 | 9.45 | 8.51 | 9.12 | 9.12 | 1.00% | 104,610 |
| Jul 16, 2026 | 9.54 | 9.81 | 8.91 | 9.03 | 9.03 | -5.74% | 88,922 |
| Jul 15, 2026 | 9.74 | 10.18 | 9.26 | 9.58 | 9.58 | -0.62% | 97,856 |
| Jul 14, 2026 | 9.69 | 10.09 | 9.26 | 9.64 | 9.64 | 1.80% | 70,062 |
| Jul 13, 2026 | 9.47 | 10.05 | 9.33 | 9.47 | 9.47 | 0.32% | 207,859 |
| Jul 10, 2026 | 8.82 | 10.00 | 8.81 | 9.44 | 9.44 | 7.15% | 163,693 |
| Jul 9, 2026 | 8.90 | 9.19 | 7.82 | 8.81 | 8.81 | -4.13% | 193,123 |
| Jul 8, 2026 | 9.43 | 11.69 | 9.01 | 9.19 | 9.19 | -5.36% | 361,255 |
| Jul 7, 2026 | 7.94 | 9.77 | 7.73 | 9.71 | 9.71 | 26.27% | 449,865 |
| Jul 6, 2026 | 7.18 | 8.21 | 7.10 | 7.69 | 7.69 | 8.01% | 100,578 |
| Jul 2, 2026 | 6.94 | 7.32 | 6.83 | 7.12 | 7.12 | 3.94% | 20,642 |
| 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% | 59,162 |
| 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 |