180 Degree Capital Corp. (TURN)
NASDAQ: TURN · Real-Time Price · USD
3.585
-0.015 (-0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
180 Degree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.63 | 3.66 | 3.47 | 3.59 | 3.59 | -0.42% | 38,093 |
| Dec 19, 2024 | 3.65 | 3.76 | 3.60 | 3.60 | 3.60 | -1.37% | 40,300 |
| Dec 18, 2024 | 3.73 | 3.80 | 3.65 | 3.65 | 3.65 | -0.27% | 14,513 |
| Dec 17, 2024 | 3.62 | 3.72 | 3.62 | 3.66 | 3.66 | 0.27% | 13,709 |
| Dec 16, 2024 | 3.85 | 3.85 | 3.61 | 3.65 | 3.65 | -4.20% | 64,599 |
| Dec 13, 2024 | 3.73 | 3.85 | 3.73 | 3.81 | 3.81 | 3.81% | 74,777 |
| Dec 12, 2024 | 3.61 | 3.77 | 3.61 | 3.67 | 3.67 | 1.10% | 42,967 |
| Dec 11, 2024 | 3.75 | 3.78 | 3.60 | 3.63 | 3.63 | -3.71% | 42,869 |
| Dec 10, 2024 | 3.74 | 3.78 | 3.73 | 3.77 | 3.77 | 1.07% | 10,782 |
| Dec 9, 2024 | 3.73 | 3.78 | 3.71 | 3.73 | 3.73 | 0.38% | 7,482 |
| Dec 6, 2024 | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | 0.19% | 4,952 |
| Dec 5, 2024 | 3.66 | 3.74 | 3.66 | 3.71 | 3.71 | 0.24% | 6,081 |
| Dec 4, 2024 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -0.54% | 7,611 |
| Dec 3, 2024 | 3.73 | 3.74 | 3.64 | 3.72 | 3.72 | -0.45% | 10,691 |
| Dec 2, 2024 | 3.60 | 3.75 | 3.60 | 3.74 | 3.74 | 4.68% | 45,701 |
| Nov 29, 2024 | 3.52 | 3.61 | 3.50 | 3.57 | 3.57 | 0.14% | 8,389 |
| Nov 27, 2024 | 3.66 | 3.66 | 3.52 | 3.57 | 3.57 | 3.78% | 6,096 |
| Nov 26, 2024 | 3.55 | 3.70 | 3.39 | 3.44 | 3.44 | -2.41% | 184,493 |
| Nov 25, 2024 | 3.28 | 3.53 | 3.28 | 3.52 | 3.52 | 6.02% | 123,612 |
| Nov 22, 2024 | 3.28 | 3.33 | 3.24 | 3.32 | 3.32 | - | 8,482 |
| Nov 21, 2024 | 3.34 | 3.35 | 3.27 | 3.32 | 3.32 | 0.88% | 43,436 |
| Nov 20, 2024 | 3.30 | 3.32 | 3.21 | 3.29 | 3.29 | 0.03% | 26,201 |
| Nov 19, 2024 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | 0.30% | 14,733 |
| Nov 18, 2024 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -1.50% | 29,556 |
| Nov 15, 2024 | 3.30 | 3.37 | 3.25 | 3.33 | 3.33 | 1.80% | 45,447 |
| Nov 14, 2024 | 3.33 | 3.37 | 3.27 | 3.27 | 3.27 | -2.94% | 25,444 |
| Nov 13, 2024 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 2.74% | 36,980 |
| Nov 12, 2024 | 3.34 | 3.35 | 3.25 | 3.28 | 3.28 | -1.20% | 10,954 |
| Nov 11, 2024 | 3.28 | 3.36 | 3.23 | 3.32 | 3.32 | 1.84% | 36,146 |
| Nov 8, 2024 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -1.51% | 22,208 |
| Nov 7, 2024 | 3.30 | 3.31 | 3.24 | 3.31 | 3.31 | 0.12% | 4,767 |
| Nov 6, 2024 | 3.28 | 3.36 | 3.27 | 3.31 | 3.31 | 1.41% | 6,138 |
| Nov 5, 2024 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 1.09% | 3,288 |
| Nov 4, 2024 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -1.07% | 8,096 |
| Nov 1, 2024 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 0.93% | 4,372 |
| Oct 31, 2024 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | -2.80% | 29,590 |
| Oct 30, 2024 | 3.33 | 3.35 | 3.26 | 3.32 | 3.32 | -0.81% | 59,491 |
| Oct 29, 2024 | 3.22 | 3.35 | 3.21 | 3.35 | 3.35 | 3.72% | 19,091 |
| Oct 28, 2024 | 3.28 | 3.28 | 3.17 | 3.23 | 3.23 | -3.87% | 39,847 |
| Oct 25, 2024 | 3.23 | 3.37 | 3.23 | 3.36 | 3.36 | 4.35% | 23,089 |
| Oct 24, 2024 | 3.14 | 3.23 | 3.13 | 3.22 | 3.22 | 2.38% | 17,197 |
| Oct 23, 2024 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -2.15% | 20,121 |
| Oct 22, 2024 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -1.41% | 12,900 |
| Oct 21, 2024 | 3.22 | 3.29 | 3.22 | 3.26 | 3.26 | 0.62% | 5,105 |
| Oct 18, 2024 | 3.22 | 3.29 | 3.21 | 3.24 | 3.24 | 0.31% | 10,159 |
| Oct 17, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.43% | 794 |
| Oct 16, 2024 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | -0.55% | 6,803 |
| Oct 15, 2024 | 3.20 | 3.28 | 3.16 | 3.26 | 3.26 | 0.99% | 8,495 |
| Oct 14, 2024 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.62% | 11,468 |
| Oct 11, 2024 | 3.22 | 3.28 | 3.22 | 3.25 | 3.25 | -0.21% | 12,132 |
| Oct 10, 2024 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -1.60% | 13,387 |
| Oct 9, 2024 | 3.33 | 3.37 | 3.31 | 3.31 | 3.31 | -0.30% | 18,465 |
| Oct 8, 2024 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -1.19% | 5,956 |
| Oct 7, 2024 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 10,644 |
| Oct 4, 2024 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | 0.12% | 5,679 |
| Oct 3, 2024 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | 0.03% | 1,801 |
| Oct 2, 2024 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -0.42% | 1,864 |
| Oct 1, 2024 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | -0.47% | 4,234 |
| Sep 30, 2024 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 1.05% | 4,699 |
| Sep 27, 2024 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.30% | 2,161 |
| Sep 26, 2024 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | 0.15% | 8,006 |
| Sep 25, 2024 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.75% | 23,486 |
| Sep 24, 2024 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -0.59% | 7,591 |
| Sep 23, 2024 | 3.38 | 3.38 | 3.36 | 3.37 | 3.37 | 0.15% | 13,008 |
| Sep 20, 2024 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.15% | 5,414 |
| Sep 19, 2024 | 3.37 | 3.39 | 3.32 | 3.36 | 3.36 | 0.18% | 22,326 |
| Sep 18, 2024 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.47% | 577 |
| Sep 17, 2024 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | - | 23,446 |
| Sep 16, 2024 | 3.37 | 3.38 | 3.36 | 3.37 | 3.37 | - | 2,985 |
| Sep 13, 2024 | 3.37 | 3.37 | 3.32 | 3.37 | 3.37 | 0.45% | 7,556 |
| Sep 12, 2024 | 3.35 | 3.36 | 3.34 | 3.36 | 3.36 | -0.45% | 1,426 |
| Sep 11, 2024 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | 0.60% | 12,922 |
| Sep 10, 2024 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -0.59% | 4,074 |
| Sep 9, 2024 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | 0.42% | 11,644 |
| Sep 6, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.71% | 580 |
| Sep 5, 2024 | 3.40 | 3.40 | 3.31 | 3.38 | 3.38 | 0.33% | 17,781 |
| Sep 4, 2024 | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | 0.57% | 14,307 |
| Sep 3, 2024 | 3.35 | 3.41 | 3.32 | 3.35 | 3.35 | 0.30% | 6,139 |
| Aug 30, 2024 | 3.36 | 3.39 | 3.32 | 3.34 | 3.34 | -0.89% | 8,088 |
| Aug 29, 2024 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | 0.15% | 31,320 |
| Aug 28, 2024 | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | -0.44% | 24,572 |
| Aug 27, 2024 | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | - | 15,317 |
| Aug 26, 2024 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | -0.29% | 58,377 |
| Aug 23, 2024 | 3.40 | 3.41 | 3.36 | 3.39 | 3.39 | -0.59% | 18,939 |
| Aug 22, 2024 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 0.29% | 3,074 |
| Aug 21, 2024 | 3.44 | 3.47 | 3.35 | 3.40 | 3.40 | 0.44% | 16,988 |
| Aug 20, 2024 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | 0.68% | 28,287 |
| Aug 19, 2024 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | -0.21% | 20,733 |
| Aug 16, 2024 | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | -0.03% | 6,547 |
| Aug 15, 2024 | 3.35 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 5,272 |
| Aug 14, 2024 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | -0.30% | 23,915 |
| Aug 13, 2024 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | - | 12,460 |
| Aug 12, 2024 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | - | 11,098 |
| Aug 9, 2024 | 3.47 | 3.53 | 3.35 | 3.35 | 3.35 | -1.76% | 33,350 |
| Aug 8, 2024 | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | 1.34% | 12,007 |
| Aug 7, 2024 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | -1.03% | 5,551 |
| Aug 6, 2024 | 3.39 | 3.42 | 3.39 | 3.40 | 3.40 | 0.29% | 3,872 |
| Aug 5, 2024 | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | -2.31% | 10,804 |
| Aug 2, 2024 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -0.57% | 15,735 |
| Aug 1, 2024 | 3.44 | 3.55 | 3.44 | 3.49 | 3.49 | 0.29% | 27,445 |