Skip to main content
Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
2.400
-0.020 (-0.83%)
Feb 21, 2025, 4:00 PM EST - Market closed

Turbo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.492.502.352.402.40-0.83%6,471
Feb 20, 20252.452.492.382.422.420.62%4,433
Feb 19, 20252.402.742.372.412.41-0.78%7,986
Feb 18, 20252.412.632.302.422.42-1.82%4,900
Feb 14, 20252.362.612.362.472.47-1.24%2,384
Feb 13, 20252.582.642.222.502.5014.68%17,195
Feb 12, 20252.192.462.172.182.18-3.96%2,687
Feb 11, 20252.422.492.192.272.27-6.43%18,374
Feb 10, 20252.202.432.202.432.432.93%7,232
Feb 7, 20252.292.382.242.362.360.64%2,430
Feb 6, 20252.192.372.192.342.34-0.72%4,436
Feb 5, 20252.492.492.302.362.362.25%1,516
Feb 4, 20252.282.522.152.312.313.36%4,818
Feb 3, 20252.262.452.142.232.230.54%11,663
Jan 31, 20252.582.582.142.222.220.45%7,709
Jan 30, 20252.212.402.142.212.21-7.92%14,707
Jan 29, 20252.582.582.302.402.407.14%1,531
Jan 28, 20252.302.452.102.242.240.45%8,079
Jan 27, 20252.302.302.132.232.23-4.70%23,627
Jan 24, 20252.662.732.002.342.34-12.43%89,522
Jan 23, 20252.522.752.472.672.672.77%88,092
Jan 22, 20252.602.662.442.602.60-1.14%14,387
Jan 21, 20252.552.662.472.632.633.95%28,669
Jan 17, 20252.512.542.362.532.530.68%23,791
Jan 16, 20252.512.532.402.512.512.15%19,561
Jan 15, 20252.482.482.292.462.461.65%18,182
Jan 14, 20252.282.442.262.422.423.86%24,984
Jan 13, 20252.582.672.222.332.33-8.48%43,891
Jan 10, 20252.492.592.282.552.556.53%90,661
Jan 8, 20252.142.472.092.392.3911.68%96,633
Jan 7, 20252.002.492.002.142.142.15%210,430
Jan 6, 20251.962.191.962.102.104.23%7,716
Jan 3, 20252.102.101.942.012.01-6.51%18,124
Jan 2, 20252.302.351.952.152.15-0.46%41,738
Dec 31, 20242.142.191.942.162.164.45%30,163
Dec 30, 20242.152.152.012.072.070.88%46,144
Dec 27, 20241.922.171.912.052.057.33%95,968
Dec 26, 20241.741.911.701.911.914.37%15,103
Dec 24, 20241.611.831.611.831.837.02%50,773
Dec 23, 20241.641.821.641.711.711.97%11,769
Dec 20, 20241.681.841.611.681.683.52%37,698
Dec 19, 20241.561.731.541.621.621.89%16,166
Dec 18, 20241.551.661.451.591.59-4.79%8,908
Dec 17, 20241.611.751.611.671.67-0.77%48,880
Dec 16, 20241.741.741.621.681.68-2.72%8,928
Dec 13, 20241.601.751.531.731.738.12%26,401
Dec 12, 20241.611.611.541.601.60-1.84%4,436
Dec 11, 20241.651.661.561.631.63-2.40%12,096
Dec 10, 20241.661.761.581.671.674.77%34,861
Dec 9, 20241.531.671.531.591.594.87%15,492
Dec 6, 20241.551.551.481.521.521.33%4,136
Dec 5, 20241.501.531.441.501.50-2,759
Dec 4, 20241.441.601.441.501.50-1.96%4,540
Dec 3, 20241.491.531.471.531.53-0.65%8,377
Dec 2, 20241.551.551.461.541.54-0.65%11,185
Nov 29, 20241.551.551.551.551.550.65%178
Nov 27, 20241.551.561.521.541.540.65%2,467
Nov 26, 20241.531.541.491.531.53-0.65%5,779
Nov 25, 20241.471.571.471.541.541.32%11,087
Nov 22, 20241.541.541.491.521.521.33%10,253
Nov 21, 20241.471.571.461.501.500.67%6,748
Nov 20, 20241.561.561.431.491.495.67%15,624
Nov 19, 20241.471.471.351.411.41-2.08%110,511
Nov 18, 20241.481.481.421.441.44-1.23%12,861
Nov 15, 20241.551.551.441.461.46-1.02%10,567
Nov 14, 20241.461.481.441.471.473.01%5,456
Nov 13, 20241.491.621.401.431.43-4.09%9,833
Nov 12, 20241.431.591.381.491.491.02%58,709
Nov 11, 20241.441.601.371.481.481.65%12,140
Nov 8, 20241.411.561.401.451.452.98%8,484
Nov 7, 20241.471.481.391.411.41-3.42%31,905
Nov 6, 20241.501.501.441.461.46-2.21%25,819
Nov 5, 20241.471.591.471.491.49-4.29%12,026
Nov 4, 20241.471.561.431.561.561.50%6,805
Nov 1, 20241.401.591.401.541.540.20%20,237
Oct 31, 20241.561.581.461.531.53-1.86%19,435
Oct 30, 20241.591.621.361.561.56-4.64%74,835
Oct 29, 20241.631.661.551.641.641.17%26,660
Oct 28, 20241.651.671.571.621.62-1.82%25,789
Oct 25, 20241.641.681.561.651.652.17%24,573
Oct 24, 20241.551.651.531.621.62-3.87%45,015
Oct 23, 20241.791.791.561.681.680.60%28,758
Oct 22, 20241.561.781.561.671.672.45%116,924
Oct 21, 20241.551.721.521.631.631.24%100,301
Oct 18, 20241.361.611.361.611.6112.90%143,824
Oct 17, 20241.501.611.251.431.43-8.00%181,793
Oct 16, 20241.501.571.391.551.550.65%143,030
Oct 15, 20241.721.771.481.541.54-11.49%221,617
Oct 14, 20242.012.151.621.741.74-19.44%440,001
Oct 11, 20244.034.151.822.162.16-28.71%3,198,592
Oct 10, 20242.413.352.133.033.0319.76%3,316,446
Oct 9, 20242.812.811.932.532.53-7.66%2,124,537
Oct 8, 20241.632.801.562.742.7477.92%7,627,469
Oct 7, 20241.331.671.331.541.5411.59%118,396
Oct 4, 20241.381.381.321.381.381.62%34,133
Oct 3, 20241.351.381.311.361.36-0.59%6,168
Oct 2, 20241.361.381.311.371.37-1.01%49,868
Oct 1, 20241.381.381.381.381.382.07%437
Sep 30, 20241.321.371.301.351.35-2.03%6,757
Sep 27, 20241.301.381.301.381.382.53%8,738