TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.32	30.52	30.31	30.49	30.49	0.99%	39,449
Jun 26, 2025	30.35	30.36	30.15	30.19	30.19	-1.60%	109,098
Jun 25, 2025	30.62	30.68	30.52	30.68	30.68	-0.58%	69,176
Jun 24, 2025	30.74	30.93	30.74	30.86	30.86	2.59%	183,233
Jun 23, 2025	29.81	30.17	29.64	30.08	30.08	0.40%	382,121
Jun 20, 2025	30.00	30.00	29.77	29.96	29.96	-0.50%	68,680
Jun 18, 2025	29.96	30.22	29.88	30.11	30.11	-0.33%	119,216
Jun 17, 2025	30.81	30.84	30.16	30.21	30.21	-1.37%	168,117
Jun 16, 2025	30.51	30.85	30.51	30.63	30.63	-0.39%	73,589
Jun 13, 2025	30.35	30.87	30.33	30.75	30.29	-2.60%	193,790
Jun 12, 2025	31.64	31.66	31.48	31.57	31.10	-1.68%	74,143
Jun 11, 2025	32.34	32.44	32.09	32.11	31.63	-0.19%	170,979
Jun 10, 2025	31.92	32.23	31.85	32.17	31.69	1.61%	38,985
Jun 9, 2025	31.64	31.73	31.63	31.66	31.19	0.16%	57,475
Jun 6, 2025	31.58	31.63	31.55	31.61	31.14	0.54%	35,163
Jun 5, 2025	31.53	31.58	31.42	31.44	30.97	0.26%	58,587
Jun 4, 2025	31.20	31.50	31.20	31.36	30.89	1.69%	84,560
Jun 3, 2025	30.73	30.90	30.66	30.84	30.38	2.63%	288,821
Jun 2, 2025	30.03	30.12	29.92	30.05	29.60	0.20%	59,315
May 30, 2025	30.05	30.05	29.86	29.99	29.54	-1.80%	117,033
May 29, 2025	30.61	30.62	30.44	30.54	30.08	-0.07%	61,151
May 28, 2025	30.63	30.63	30.38	30.56	30.10	-0.97%	151,493
May 27, 2025	30.87	30.90	30.73	30.86	30.40	-1.22%	99,870
May 23, 2025	31.26	31.33	31.19	31.24	30.77	-1.45%	82,232
May 22, 2025	31.67	31.80	31.59	31.70	31.23	0.89%	254,189
May 21, 2025	31.72	31.87	31.38	31.42	30.95	-1.38%	124,719
May 20, 2025	31.89	31.99	31.80	31.86	31.38	-1.94%	170,690
May 19, 2025	32.38	32.50	32.36	32.49	32.00	0.19%	45,873
May 16, 2025	32.11	32.48	32.11	32.43	31.94	1.63%	237,824
May 15, 2025	32.30	32.30	31.87	31.91	31.43	-1.75%	116,882
May 14, 2025	32.59	32.73	32.40	32.48	31.99	0.06%	136,038
May 13, 2025	32.60	32.60	32.42	32.46	31.97	-0.49%	95,183
May 12, 2025	32.38	32.65	32.33	32.62	32.13	3.85%	198,488
May 9, 2025	31.50	31.58	31.33	31.41	30.94	0.71%	108,974
May 8, 2025	31.16	31.26	31.05	31.19	30.72	2.90%	162,728
May 7, 2025	30.58	30.62	30.31	30.31	29.86	-1.46%	210,399
May 6, 2025	30.84	30.84	30.70	30.76	30.30	0.20%	29,350
May 5, 2025	30.68	30.76	30.61	30.70	30.24	-0.78%	110,827
May 2, 2025	30.94	31.00	30.83	30.94	30.48	0.91%	121,357
May 1, 2025	30.75	30.75	30.55	30.66	30.20	-0.03%	95,683
Apr 30, 2025	30.77	30.80	30.53	30.67	30.21	-1.64%	130,544
Apr 29, 2025	31.39	31.39	31.14	31.18	30.71	-0.95%	120,358
Apr 28, 2025	31.68	31.78	31.42	31.48	31.01	-1.50%	53,129
Apr 25, 2025	31.95	32.02	31.87	31.96	31.48	-0.68%	42,866
Apr 24, 2025	31.98	32.24	31.85	32.18	31.70	1.29%	121,242
Apr 23, 2025	31.75	31.93	31.72	31.77	31.29	0.35%	87,009
Apr 22, 2025	31.68	31.78	31.57	31.66	31.19	-0.16%	62,211
Apr 21, 2025	31.66	32.07	31.59	31.71	31.24	-0.63%	73,549
Apr 17, 2025	31.99	32.15	31.37	31.91	31.43	2.24%	158,891
Apr 16, 2025	31.65	31.65	30.78	31.21	30.74	-2.01%	393,701