Skip to main content
Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.571
+0.071 (4.71%)
Nov 21, 2024, 10:50 AM EST - Market open

Turbo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.301.371.251.351.351.20%6,612
Sep 25, 20241.301.371.301.331.33-1.04%1,697
Sep 24, 20241.291.341.291.341.341.05%545
Sep 23, 20241.351.351.291.331.33-1.92%1,917
Sep 20, 20241.351.361.301.361.360.30%2,529
Sep 19, 20241.391.421.251.351.351.65%34,934
Sep 18, 20241.331.331.271.331.33-0.75%1,985
Sep 17, 20241.281.401.281.341.34-0.74%2,837
Sep 16, 20241.271.351.271.351.351.20%1,294
Sep 13, 20241.291.461.271.331.332.22%5,542
Sep 12, 20241.361.361.251.311.31-2.61%8,474
Sep 11, 20241.221.351.211.341.343.08%4,729
Sep 10, 20241.291.381.251.301.30-5.80%7,811
Sep 9, 20241.271.391.251.381.38-7,191
Sep 6, 20241.291.381.251.381.382.99%13,627
Sep 5, 20241.341.341.261.341.34-2.19%12,922
Sep 4, 20241.321.371.301.371.374.58%1,638
Sep 3, 20241.281.381.271.311.31-1.50%10,325
Aug 30, 20241.581.581.221.331.33-7.64%60,842
Aug 29, 20241.601.601.301.441.44-11.98%44,125
Aug 28, 20241.661.711.491.641.64-1.45%29,012
Aug 27, 20241.451.701.451.661.6612.16%14,819
Aug 26, 20241.551.621.411.481.48-2.63%7,044
Aug 23, 20241.591.591.421.521.520.66%6,241
Aug 22, 20241.361.591.361.511.515.59%9,363
Aug 21, 20241.301.501.281.431.435.93%25,839
Aug 20, 20241.321.351.221.351.352.58%5,089
Aug 19, 20241.301.351.301.321.32-1.79%7,735
Aug 16, 20241.351.351.341.341.34-521
Aug 15, 20241.271.381.271.341.34-0.74%6,890
Aug 14, 20241.311.371.221.351.35-3.57%4,635
Aug 13, 20241.221.401.211.401.403.70%6,313
Aug 12, 20241.351.351.211.351.354.65%11,142
Aug 9, 20241.221.301.221.291.29-0.77%3,760
Aug 8, 20241.281.331.201.301.30-4.34%9,917
Aug 7, 20241.391.391.261.361.36-2.09%1,824
Aug 6, 20241.331.601.231.391.394.44%53,070
Aug 5, 20241.171.351.171.331.33-1.56%13,503
Aug 2, 20241.181.401.181.351.353.85%27,822
Aug 1, 20241.181.491.161.301.3013.04%223,248
Jul 31, 20241.181.191.131.151.151.77%6,277
Jul 30, 20241.131.191.131.131.13-9,158
Jul 29, 20241.131.181.131.131.13-0.88%1,678
Jul 26, 20241.131.141.131.141.14-24,989
Jul 25, 20241.131.141.131.141.140.88%921
Jul 24, 20241.141.141.131.131.13-3.42%6,084
Jul 23, 20241.201.201.161.171.17-0.85%2,358
Jul 22, 20241.171.181.171.181.18-3.28%720
Jul 19, 20241.311.311.181.221.222.52%2,370
Jul 18, 20241.261.261.191.191.19-3.25%1,757
Jul 17, 20241.231.231.231.231.238.85%2,071
Jul 16, 20241.131.131.131.131.13-672
Jul 15, 20241.141.141.131.131.13-0.44%14,122
Jul 12, 20241.141.141.141.141.14-259
Jul 11, 20241.141.141.131.141.14-1.56%5,705
Jul 10, 20241.151.151.151.151.152.04%399
Jul 9, 20241.131.161.131.131.13-5.04%18,761
Jul 8, 20241.151.191.131.191.195.31%5,185
Jul 5, 20241.131.151.131.131.13-1.74%4,696
Jul 3, 20241.131.151.131.151.151.77%6,357
Jul 2, 20241.131.131.131.131.13-3,935