Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
11.36
-0.74 (-6.16%)
Oct 8, 2026, 10:58 AM EDT - Market open
Turn Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.94 | 12.00 | 11.34 | 11.36 | 11.36 | -6.16% | 41,088 |
| Oct 7, 2026 | 11.58 | 13.05 | 11.31 | 12.10 | 12.10 | 3.95% | 175,739 |
| Oct 6, 2026 | 12.35 | 12.42 | 11.57 | 11.64 | 11.64 | -5.83% | 74,710 |
| Oct 5, 2026 | 13.18 | 13.18 | 12.00 | 12.36 | 12.36 | -7.28% | 111,343 |
| Oct 2, 2026 | 13.35 | 13.48 | 12.17 | 13.33 | 13.33 | 0.15% | 136,298 |
| Oct 1, 2026 | 14.25 | 14.25 | 13.02 | 13.31 | 13.31 | -7.51% | 122,089 |
| Sep 30, 2026 | 13.41 | 14.63 | 13.02 | 14.39 | 14.39 | 7.31% | 88,715 |
| Sep 29, 2026 | 13.04 | 13.89 | 12.85 | 13.41 | 13.41 | 2.84% | 79,533 |
| Sep 28, 2026 | 12.29 | 13.13 | 12.29 | 13.04 | 13.04 | 4.40% | 76,732 |
| Sep 25, 2026 | 13.24 | 13.68 | 12.30 | 12.49 | 12.49 | -5.81% | 89,953 |
| Sep 24, 2026 | 13.50 | 13.88 | 12.07 | 13.26 | 13.26 | -1.85% | 244,962 |
| Sep 23, 2026 | 15.30 | 15.65 | 13.50 | 13.51 | 13.51 | -11.64% | 101,576 |
| Sep 22, 2026 | 15.31 | 15.44 | 14.53 | 15.29 | 15.29 | -0.33% | 122,649 |
| Sep 21, 2026 | 15.05 | 15.56 | 13.59 | 15.34 | 15.34 | 2.68% | 172,958 |
| Sep 18, 2026 | 13.80 | 16.45 | 13.80 | 14.94 | 14.94 | 8.10% | 929,981 |
| Sep 17, 2026 | 13.65 | 14.50 | 13.65 | 13.82 | 13.82 | 0.73% | 199,895 |
| Sep 16, 2026 | 13.46 | 14.21 | 13.40 | 13.72 | 13.72 | 1.93% | 150,403 |
| Sep 15, 2026 | 13.37 | 13.85 | 13.22 | 13.46 | 13.46 | 0.07% | 85,172 |
| Sep 14, 2026 | 12.43 | 13.82 | 12.11 | 13.45 | 13.45 | 5.99% | 131,464 |
| Sep 11, 2026 | 13.30 | 14.25 | 12.63 | 12.69 | 12.69 | -5.16% | 135,664 |
| Sep 10, 2026 | 13.34 | 14.29 | 13.03 | 13.38 | 13.38 | -2.69% | 125,078 |
| Sep 9, 2026 | 12.61 | 14.39 | 12.58 | 13.75 | 13.75 | 8.61% | 277,536 |
| Sep 8, 2026 | 9.99 | 12.68 | 9.82 | 12.66 | 12.66 | 29.18% | 321,761 |
| Sep 4, 2026 | 9.98 | 10.50 | 9.70 | 9.80 | 9.80 | -2.68% | 70,574 |
| Sep 3, 2026 | 9.67 | 10.50 | 9.67 | 10.07 | 10.07 | 4.14% | 82,465 |
| Sep 2, 2026 | 9.70 | 10.25 | 9.00 | 9.67 | 9.67 | -1.53% | 106,477 |
| Sep 1, 2026 | 9.60 | 10.29 | 9.28 | 9.82 | 9.82 | 2.29% | 43,211 |
| Aug 31, 2026 | 9.83 | 10.25 | 9.50 | 9.60 | 9.60 | -2.44% | 31,635 |
| Aug 28, 2026 | 10.10 | 10.28 | 9.47 | 9.84 | 9.84 | -2.67% | 62,760 |
| Aug 27, 2026 | 9.54 | 10.25 | 9.51 | 10.11 | 10.11 | 4.98% | 47,598 |
| Aug 26, 2026 | 10.04 | 10.04 | 9.45 | 9.63 | 9.63 | -1.03% | 69,360 |
| Aug 25, 2026 | 9.78 | 10.04 | 9.58 | 9.73 | 9.73 | 0.52% | 31,391 |
| Aug 24, 2026 | 9.39 | 9.87 | 9.04 | 9.68 | 9.68 | 2.33% | 70,261 |
| Aug 21, 2026 | 9.64 | 9.93 | 9.35 | 9.46 | 9.46 | -0.84% | 22,225 |
| Aug 20, 2026 | 9.95 | 10.03 | 9.52 | 9.54 | 9.54 | -2.85% | 31,999 |
| Aug 19, 2026 | 9.75 | 10.18 | 9.71 | 9.82 | 9.82 | -1.70% | 26,824 |
| Aug 18, 2026 | 9.75 | 10.11 | 9.75 | 9.99 | 9.99 | 0.81% | 20,393 |
| Aug 17, 2026 | 9.83 | 10.13 | 9.58 | 9.91 | 9.91 | 3.55% | 46,020 |
| Aug 14, 2026 | 9.84 | 10.50 | 9.49 | 9.57 | 9.57 | -2.94% | 98,237 |
| Aug 13, 2026 | 10.32 | 10.74 | 9.80 | 9.86 | 9.86 | -6.45% | 64,524 |
| Aug 12, 2026 | 10.30 | 10.95 | 10.25 | 10.54 | 10.54 | 3.13% | 68,774 |
| Aug 11, 2026 | 9.75 | 10.57 | 9.63 | 10.22 | 10.22 | 6.46% | 66,408 |
| Aug 10, 2026 | 10.50 | 10.50 | 9.57 | 9.60 | 9.60 | -7.78% | 19,782 |
| 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 |