Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.677
+0.057 (3.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.68 | 1.84 | 1.61 | 1.68 | 1.68 | 3.70% | 37,696 |
| Dec 19, 2024 | 1.56 | 1.73 | 1.54 | 1.62 | 1.62 | 1.89% | 16,166 |
| Dec 18, 2024 | 1.55 | 1.66 | 1.45 | 1.59 | 1.59 | -4.79% | 8,908 |
| Dec 17, 2024 | 1.61 | 1.75 | 1.61 | 1.67 | 1.67 | -0.60% | 48,900 |
| Dec 16, 2024 | 1.74 | 1.74 | 1.62 | 1.68 | 1.68 | -2.89% | 8,928 |
| Dec 13, 2024 | 1.60 | 1.75 | 1.53 | 1.73 | 1.73 | 8.12% | 26,401 |
| Dec 12, 2024 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | -1.84% | 4,436 |
| Dec 11, 2024 | 1.65 | 1.66 | 1.56 | 1.63 | 1.63 | -2.40% | 12,100 |
| Dec 10, 2024 | 1.66 | 1.76 | 1.58 | 1.67 | 1.67 | 5.03% | 34,900 |
| Dec 9, 2024 | 1.53 | 1.67 | 1.53 | 1.59 | 1.59 | 4.61% | 15,500 |
| Dec 6, 2024 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 4,136 |
| Dec 5, 2024 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | - | 2,817 |
| Dec 4, 2024 | 1.44 | 1.60 | 1.44 | 1.50 | 1.50 | -1.96% | 4,540 |
| Dec 3, 2024 | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | -0.65% | 8,400 |
| Dec 2, 2024 | 1.55 | 1.55 | 1.46 | 1.54 | 1.54 | -0.65% | 11,200 |
| Nov 29, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 200 |
| Nov 27, 2024 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 2,500 |
| Nov 26, 2024 | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | -0.65% | 5,779 |
| Nov 25, 2024 | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | 1.32% | 11,100 |
| Nov 22, 2024 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 10,300 |
| Nov 21, 2024 | 1.47 | 1.57 | 1.46 | 1.50 | 1.50 | 0.67% | 6,748 |
| Nov 20, 2024 | 1.56 | 1.56 | 1.43 | 1.49 | 1.49 | 5.67% | 15,624 |
| Nov 19, 2024 | 1.47 | 1.47 | 1.35 | 1.41 | 1.41 | -2.08% | 110,511 |
| Nov 18, 2024 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 12,957 |
| Nov 15, 2024 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -0.68% | 10,567 |
| Nov 14, 2024 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 2.80% | 5,500 |
| Nov 13, 2024 | 1.49 | 1.62 | 1.40 | 1.43 | 1.43 | -4.03% | 9,833 |
| Nov 12, 2024 | 1.43 | 1.59 | 1.38 | 1.49 | 1.49 | 0.68% | 58,709 |
| Nov 11, 2024 | 1.44 | 1.60 | 1.37 | 1.48 | 1.48 | 2.07% | 12,140 |
| Nov 8, 2024 | 1.41 | 1.56 | 1.40 | 1.45 | 1.45 | 2.84% | 8,484 |
| Nov 7, 2024 | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 31,905 |
| Nov 6, 2024 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 25,819 |
| Nov 5, 2024 | 1.47 | 1.59 | 1.47 | 1.49 | 1.49 | -4.49% | 12,026 |
| Nov 4, 2024 | 1.47 | 1.56 | 1.43 | 1.56 | 1.56 | 1.30% | 6,805 |
| Nov 1, 2024 | 1.40 | 1.59 | 1.40 | 1.54 | 1.54 | 0.65% | 20,237 |
| Oct 31, 2024 | 1.56 | 1.58 | 1.46 | 1.53 | 1.53 | -1.92% | 19,435 |
| Oct 30, 2024 | 1.59 | 1.62 | 1.36 | 1.56 | 1.56 | -4.88% | 74,835 |
| Oct 29, 2024 | 1.63 | 1.66 | 1.55 | 1.64 | 1.64 | 1.23% | 26,700 |
| Oct 28, 2024 | 1.65 | 1.67 | 1.57 | 1.62 | 1.62 | -1.82% | 25,800 |
| Oct 25, 2024 | 1.64 | 1.68 | 1.56 | 1.65 | 1.65 | 1.85% | 24,600 |
| Oct 24, 2024 | 1.55 | 1.65 | 1.53 | 1.62 | 1.62 | -3.57% | 45,015 |
| Oct 23, 2024 | 1.79 | 1.79 | 1.56 | 1.68 | 1.68 | 0.60% | 28,800 |
| Oct 22, 2024 | 1.56 | 1.78 | 1.56 | 1.67 | 1.67 | 2.45% | 116,924 |
| Oct 21, 2024 | 1.55 | 1.72 | 1.52 | 1.63 | 1.63 | 1.24% | 100,301 |
| Oct 18, 2024 | 1.36 | 1.61 | 1.36 | 1.61 | 1.61 | 12.59% | 143,824 |
| Oct 17, 2024 | 1.50 | 1.61 | 1.25 | 1.43 | 1.43 | -7.74% | 181,793 |
| Oct 16, 2024 | 1.50 | 1.57 | 1.39 | 1.55 | 1.55 | 0.65% | 143,030 |
| Oct 15, 2024 | 1.72 | 1.77 | 1.48 | 1.54 | 1.54 | -11.49% | 221,617 |
| Oct 14, 2024 | 2.01 | 2.15 | 1.62 | 1.74 | 1.74 | -19.44% | 440,001 |
| Oct 11, 2024 | 4.03 | 4.15 | 1.82 | 2.16 | 2.16 | -28.71% | 3,198,600 |
| Oct 10, 2024 | 2.41 | 3.35 | 2.13 | 3.03 | 3.03 | 19.76% | 3,316,446 |
| Oct 9, 2024 | 2.81 | 2.81 | 1.93 | 2.53 | 2.53 | -7.66% | 2,124,537 |
| Oct 8, 2024 | 1.63 | 2.80 | 1.56 | 2.74 | 2.74 | 77.92% | 7,627,500 |
| Oct 7, 2024 | 1.33 | 1.67 | 1.33 | 1.54 | 1.54 | 11.59% | 118,400 |
| Oct 4, 2024 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 34,133 |
| Oct 3, 2024 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | -0.73% | 6,200 |
| Oct 2, 2024 | 1.36 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 49,900 |
| Oct 1, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 437 |
| Sep 30, 2024 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | -2.17% | 6,856 |
| Sep 27, 2024 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 8,738 |
| Sep 26, 2024 | 1.30 | 1.37 | 1.25 | 1.35 | 1.35 | 1.50% | 6,612 |
| Sep 25, 2024 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 1,797 |
| Sep 24, 2024 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 545 |
| Sep 23, 2024 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -2.21% | 1,917 |
| Sep 20, 2024 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 2,529 |
| Sep 19, 2024 | 1.39 | 1.42 | 1.25 | 1.35 | 1.35 | 1.50% | 34,934 |
| Sep 18, 2024 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | -0.75% | 1,985 |
| Sep 17, 2024 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | -0.74% | 2,837 |
| Sep 16, 2024 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 1.50% | 1,300 |
| Sep 13, 2024 | 1.29 | 1.46 | 1.27 | 1.33 | 1.33 | 1.53% | 5,542 |
| Sep 12, 2024 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -2.24% | 8,517 |
| Sep 11, 2024 | 1.22 | 1.35 | 1.21 | 1.34 | 1.34 | 3.08% | 4,729 |
| Sep 10, 2024 | 1.29 | 1.38 | 1.25 | 1.30 | 1.30 | -5.80% | 7,811 |
| Sep 9, 2024 | 1.27 | 1.39 | 1.25 | 1.38 | 1.38 | - | 7,200 |
| Sep 6, 2024 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 2.99% | 13,712 |
| Sep 5, 2024 | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | -2.19% | 12,922 |
| Sep 4, 2024 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 1,639 |
| Sep 3, 2024 | 1.28 | 1.38 | 1.27 | 1.31 | 1.31 | -1.50% | 10,325 |
| Aug 30, 2024 | 1.58 | 1.58 | 1.22 | 1.33 | 1.33 | -7.64% | 60,842 |
| Aug 29, 2024 | 1.60 | 1.60 | 1.30 | 1.44 | 1.44 | -12.20% | 44,125 |
| Aug 28, 2024 | 1.66 | 1.71 | 1.49 | 1.64 | 1.64 | -1.20% | 29,012 |
| Aug 27, 2024 | 1.45 | 1.70 | 1.45 | 1.66 | 1.66 | 12.16% | 14,819 |
| Aug 26, 2024 | 1.55 | 1.62 | 1.41 | 1.48 | 1.48 | -2.63% | 7,044 |
| Aug 23, 2024 | 1.59 | 1.59 | 1.42 | 1.52 | 1.52 | 0.66% | 6,241 |
| Aug 22, 2024 | 1.36 | 1.59 | 1.36 | 1.51 | 1.51 | 5.59% | 9,400 |
| Aug 21, 2024 | 1.30 | 1.50 | 1.28 | 1.43 | 1.43 | 5.93% | 25,839 |
| Aug 20, 2024 | 1.32 | 1.35 | 1.22 | 1.35 | 1.35 | 2.27% | 5,100 |
| Aug 19, 2024 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 7,735 |
| Aug 16, 2024 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 521 |
| Aug 15, 2024 | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | -0.74% | 6,900 |
| Aug 14, 2024 | 1.31 | 1.37 | 1.22 | 1.35 | 1.35 | -3.57% | 4,635 |
| Aug 13, 2024 | 1.22 | 1.40 | 1.21 | 1.40 | 1.40 | 3.70% | 6,313 |
| Aug 12, 2024 | 1.35 | 1.35 | 1.21 | 1.35 | 1.35 | 4.65% | 11,142 |
| Aug 9, 2024 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | -0.77% | 3,800 |
| Aug 8, 2024 | 1.28 | 1.33 | 1.20 | 1.30 | 1.30 | -4.41% | 9,917 |
| Aug 7, 2024 | 1.39 | 1.39 | 1.26 | 1.36 | 1.36 | -2.16% | 1,824 |
| Aug 6, 2024 | 1.33 | 1.60 | 1.23 | 1.39 | 1.39 | 4.51% | 53,100 |
| Aug 5, 2024 | 1.17 | 1.35 | 1.17 | 1.33 | 1.33 | -1.48% | 13,503 |
| Aug 2, 2024 | 1.18 | 1.40 | 1.18 | 1.35 | 1.35 | 3.85% | 27,822 |
| Aug 1, 2024 | 1.18 | 1.49 | 1.16 | 1.30 | 1.30 | 13.04% | 223,248 |