Turn Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.48	11.55	10.28	11.12	11.12	6.72%	70,385
Oct 27, 2026	10.55	10.83	10.10	10.42	10.42	-1.79%	98,415
Oct 26, 2026	10.16	10.82	10.04	10.61	10.61	3.21%	98,176
Oct 23, 2026	10.59	10.79	10.09	10.28	10.28	0.98%	87,049
Oct 22, 2026	10.05	10.47	9.83	10.18	10.18	0.30%	113,120
Oct 21, 2026	10.61	10.72	10.14	10.15	10.15	-3.06%	60,584
Oct 20, 2026	10.54	10.74	10.28	10.47	10.47	-2.51%	76,909
Oct 19, 2026	10.72	10.87	10.60	10.74	10.74	1.61%	29,907
Oct 16, 2026	11.49	11.49	10.39	10.57	10.57	-8.80%	105,629
Oct 15, 2026	10.85	11.89	10.85	11.59	11.59	4.32%	80,342
Oct 14, 2026	10.42	11.44	10.42	11.11	11.11	4.81%	53,369
Oct 13, 2026	11.12	11.40	10.26	10.60	10.60	-4.59%	117,450
Oct 12, 2026	11.72	11.99	11.03	11.11	11.11	-7.42%	45,983
Oct 9, 2026	11.34	12.00	11.30	12.00	12.00	5.36%	109,826
Oct 8, 2026	11.94	12.00	11.24	11.39	11.39	-5.87%	110,132
Oct 7, 2026	11.58	13.05	11.31	12.10	12.10	3.95%	176,320
Oct 6, 2026	12.35	12.42	11.57	11.64	11.64	-5.83%	74,848
Oct 5, 2026	13.18	13.18	12.00	12.36	12.36	-7.28%	111,344
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