TUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.59	34.79	34.51	34.77	34.77	-1.19%	405,370
Sep 25, 2025	35.29	35.40	35.19	35.19	35.19	-0.31%	234,287
Sep 24, 2025	35.12	35.32	35.12	35.30	35.30	0.68%	29,122
Sep 23, 2025	35.13	35.16	35.02	35.06	35.06	-1.46%	108,124
Sep 22, 2025	35.65	35.70	35.51	35.58	35.58	0.57%	206,690
Sep 19, 2025	34.88	35.39	34.65	35.38	35.38	3.00%	463,441
Sep 18, 2025	34.73	34.73	34.26	34.35	34.35	-1.15%	43,520
Sep 17, 2025	34.86	34.93	34.64	34.75	34.75	-0.20%	73,959
Sep 16, 2025	34.75	34.83	34.64	34.82	34.82	1.69%	104,589
Sep 15, 2025	34.09	34.24	33.98	34.24	34.24	6.10%	278,826
Sep 12, 2025	32.07	32.43	32.07	32.27	32.27	-0.15%	83,377
Sep 11, 2025	32.78	32.89	32.25	32.32	32.32	-1.82%	142,244
Sep 10, 2025	32.86	33.00	32.81	32.92	32.92	0.73%	83,666
Sep 9, 2025	32.72	32.77	32.38	32.68	32.68	0.43%	142,292
Sep 8, 2025	32.47	32.67	32.41	32.54	32.54	-2.37%	567,310
Sep 5, 2025	33.62	34.03	33.29	33.33	33.33	-1.19%	475,120
Sep 4, 2025	33.80	33.89	33.58	33.73	33.73	0.66%	114,640
Sep 3, 2025	33.45	33.67	33.42	33.51	33.51	-1.35%	322,439
Sep 2, 2025	33.51	34.11	33.45	33.97	33.97	-3.74%	340,572
Aug 29, 2025	35.52	35.52	35.17	35.29	35.29	-0.70%	102,581
Aug 28, 2025	35.54	35.62	35.46	35.54	35.54	0.08%	55,095
Aug 27, 2025	35.75	35.79	35.50	35.51	35.51	-1.28%	148,981
Aug 26, 2025	36.01	36.28	35.94	35.97	35.97	0.11%	156,212
Aug 25, 2025	35.99	36.07	35.91	35.93	35.93	0.67%	75,107
Aug 22, 2025	35.53	35.73	35.43	35.69	35.69	0.51%	101,519
Aug 21, 2025	35.32	35.55	35.32	35.51	35.51	1.34%	129,604
Aug 20, 2025	34.92	35.09	34.85	35.04	35.04	1.57%	174,232
Aug 19, 2025	34.40	34.57	34.30	34.50	34.50	0.09%	163,757
Aug 18, 2025	34.23	34.49	34.20	34.47	34.47	0.67%	96,263
Aug 15, 2025	34.28	34.31	34.15	34.24	34.24	0.38%	64,890
Aug 14, 2025	34.06	34.26	33.95	34.11	34.11	-1.04%	450,670
Aug 13, 2025	34.52	34.60	34.43	34.47	34.47	-0.20%	37,329
Aug 12, 2025	34.62	34.67	34.50	34.54	34.54	-0.88%	62,816
Aug 11, 2025	34.88	34.95	34.82	34.85	34.85	0.48%	47,598
Aug 8, 2025	34.65	34.72	34.56	34.68	34.68	0.20%	94,588
Aug 7, 2025	34.82	34.82	34.53	34.61	34.61	0.44%	77,925
Aug 6, 2025	34.41	34.51	34.38	34.46	34.46	0.50%	98,801
Aug 5, 2025	34.36	34.42	34.28	34.29	34.29	-0.09%	27,590
Aug 4, 2025	34.21	34.40	34.21	34.32	34.32	1.18%	99,334
Aug 1, 2025	33.97	33.98	33.77	33.92	33.92	0.21%	113,544
Jul 31, 2025	33.92	34.04	33.77	33.85	33.85	0.56%	87,476
Jul 30, 2025	33.78	33.79	33.63	33.66	33.66	1.14%	29,075
Jul 29, 2025	33.45	33.49	33.21	33.28	33.28	-0.45%	65,623
Jul 28, 2025	33.53	33.64	33.41	33.43	33.43	-1.07%	57,421
Jul 25, 2025	33.80	33.92	33.74	33.79	33.79	-0.47%	224,310
Jul 24, 2025	34.10	34.21	33.92	33.95	33.95	0.27%	112,896
Jul 23, 2025	33.83	33.93	33.72	33.86	33.86	-0.03%	80,565
Jul 22, 2025	33.89	33.94	33.76	33.87	33.87	-0.18%	24,010
Jul 21, 2025	33.74	33.96	33.74	33.93	33.93	2.83%	157,413
Jul 18, 2025	33.15	33.18	32.99	33.00	33.00	-0.47%	28,485