Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.110
+0.040 (3.74%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Turbo Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 24,873 |
| Aug 27, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 48,208 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 61,192 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | - | 123,441 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.86% | 58,223 |
| Aug 21, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 39,162 |
| Aug 20, 2026 | 1.25 | 1.29 | 1.11 | 1.14 | 1.14 | -9.52% | 267,584 |
| Aug 19, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 53,436 |
| Aug 18, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 47,604 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 55,886 |
| Aug 14, 2026 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 61,387 |
| Aug 13, 2026 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 0.77% | 139,189 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -7.14% | 480,296 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | - | 211,234 |
| Aug 10, 2026 | 1.43 | 1.51 | 1.37 | 1.40 | 1.40 | -2.10% | 512,283 |
| Aug 7, 2026 | 1.39 | 1.47 | 1.37 | 1.43 | 1.43 | 5.15% | 1,168,792 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -5.56% | 141,113 |
| Aug 5, 2026 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 2.86% | 102,126 |
| Aug 4, 2026 | 1.41 | 1.48 | 1.38 | 1.40 | 1.40 | 1.45% | 169,535 |
| Aug 3, 2026 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | -0.72% | 307,533 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.33 | 1.39 | 1.39 | -6.71% | 318,346 |
| Jul 30, 2026 | 1.41 | 1.50 | 1.32 | 1.49 | 1.49 | -0.67% | 854,766 |
| Jul 29, 2026 | 1.50 | 1.57 | 1.39 | 1.50 | 1.50 | 7.91% | 9,144,550 |
| Jul 28, 2026 | 1.39 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 210,513 |
| Jul 27, 2026 | 1.39 | 1.51 | 1.34 | 1.43 | 1.43 | -2.05% | 1,585,734 |
| Jul 24, 2026 | 1.51 | 1.59 | 1.45 | 1.46 | 1.46 | -4.58% | 71,380 |
| Jul 23, 2026 | 1.44 | 1.64 | 1.44 | 1.53 | 1.53 | 6.25% | 338,337 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 48,064 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 25,858 |
| Jul 20, 2026 | 1.48 | 1.52 | 1.44 | 1.51 | 1.51 | 0.67% | 44,059 |
| Jul 17, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 105,254 |
| Jul 16, 2026 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | 2.07% | 80,451 |
| Jul 15, 2026 | 1.49 | 1.53 | 1.40 | 1.45 | 1.45 | -2.03% | 68,890 |
| Jul 14, 2026 | 1.54 | 1.60 | 1.44 | 1.48 | 1.48 | -8.07% | 171,011 |
| Jul 13, 2026 | 1.46 | 1.65 | 1.46 | 1.61 | 1.61 | 7.33% | 373,646 |
| Jul 10, 2026 | 1.53 | 1.54 | 1.44 | 1.50 | 1.50 | -1.32% | 116,966 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -0.65% | 129,974 |
| Jul 8, 2026 | 1.56 | 1.78 | 1.48 | 1.53 | 1.53 | -4.38% | 955,576 |
| Jul 7, 2026 | 1.54 | 1.72 | 1.46 | 1.60 | 1.60 | 8.11% | 453,956 |
| Jul 6, 2026 | 1.50 | 1.56 | 1.45 | 1.48 | 1.48 | -1.99% | 42,719 |
| Jul 2, 2026 | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | -1.95% | 62,740 |
| Jul 1, 2026 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | -1.91% | 44,730 |
| Jun 30, 2026 | 1.58 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 52,341 |
| Jun 29, 2026 | 1.52 | 1.65 | 1.49 | 1.62 | 1.62 | 5.88% | 245,485 |
| Jun 26, 2026 | 1.51 | 1.60 | 1.48 | 1.53 | 1.53 | -0.65% | 111,933 |
| Jun 25, 2026 | 1.47 | 1.56 | 1.42 | 1.54 | 1.54 | 4.76% | 68,710 |
| Jun 24, 2026 | 1.35 | 1.53 | 1.33 | 1.47 | 1.47 | 7.30% | 429,273 |
| Jun 23, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | - | 77,750 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 84,013 |
| Jun 18, 2026 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | -2.82% | 112,822 |