TUR(TUR)
TUR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $33.76 | $33.86 | $33.76 | $33.81 | 24,213 |
| 10/9/2026 | $34.02 | $34.26 | $33.95 | $34.13 | 81,700 |
| 10/8/2026 | $33.69 | $34.03 | $33.69 | $33.93 | 103,273 |
| 10/7/2026 | $33.73 | $33.89 | $33.65 | $33.85 | 75,123 |
| 10/6/2026 | $34.46 | $34.55 | $34.39 | $34.47 | 146,730 |
| 10/5/2026 | $34.77 | $34.89 | $34.53 | $34.73 | 144,223 |
| 10/2/2026 | $34.67 | $34.67 | $34.23 | $34.28 | 111,127 |
| 10/1/2026 | $34.78 | $34.78 | $34.35 | $34.40 | 226,691 |
| 9/30/2026 | $33.99 | $34.22 | $33.80 | $33.80 | 475,900 |
| 9/29/2026 | $34.85 | $35.00 | $34.65 | $34.75 | 215,000 |
| 9/28/2026 | $35.52 | $35.63 | $35.38 | $35.44 | 358,800 |
| 9/25/2026 | $36.36 | $36.47 | $36.22 | $36.38 | 261,800 |
| 9/24/2026 | $36.74 | $36.80 | $36.35 | $36.59 | 124,503 |
| 9/23/2026 | $37.89 | $37.91 | $37.44 | $37.49 | 127,022 |
| 9/22/2026 | $37.41 | $37.47 | $37.29 | $37.35 | 124,500 |
| 9/21/2026 | $37.55 | $37.73 | $37.39 | $37.64 | 85,300 |
| 9/18/2026 | $37.20 | $37.39 | $37.07 | $37.28 | 188,346 |
| 9/17/2026 | $37.56 | $37.91 | $37.48 | $37.70 | 530,343 |
| 9/16/2026 | $36.54 | $36.70 | $35.98 | $36.18 | 800,787 |
| 9/15/2026 | $39.06 | $39.06 | $38.70 | $38.74 | 107,267 |
| 9/14/2026 | $39.91 | $39.95 | $39.66 | $39.77 | 94,846 |
| 9/11/2026 | $40.35 | $40.67 | $40.32 | $40.44 | 81,800 |
| 9/10/2026 | $40.08 | $40.44 | $40.08 | $40.29 | 60,800 |
| 9/9/2026 | $40.80 | $41.14 | $40.72 | $40.78 | 110,200 |
| 9/8/2026 | $39.59 | $40.53 | $39.49 | $40.47 | 213,135 |
| 9/4/2026 | $39.16 | $39.30 | $39.12 | $39.23 | 140,301 |
| 9/3/2026 | $39.17 | $39.32 | $38.91 | $38.98 | 640,367 |
| 9/2/2026 | $39.56 | $39.74 | $39.47 | $39.55 | 209,300 |
| 9/1/2026 | $39.89 | $40.06 | $39.70 | $39.80 | 974,650 |
| 8/31/2026 | $40.16 | $40.42 | $40.10 | $40.33 | 162,646 |
| 8/28/2026 | $40.78 | $41.00 | $40.73 | $40.87 | 62,700 |
| 8/27/2026 | $40.58 | $40.59 | $40.41 | $40.53 | 36,400 |
| 8/26/2026 | $40.70 | $40.71 | $40.53 | $40.58 | 33,807 |
| 8/25/2026 | $40.28 | $40.35 | $40.22 | $40.31 | 49,200 |
| 8/24/2026 | $40.72 | $40.72 | $40.47 | $40.47 | 51,700 |
| 8/21/2026 | $40.73 | $40.79 | $40.60 | $40.74 | 70,937 |
| 8/20/2026 | $40.21 | $40.44 | $40.20 | $40.31 | 42,837 |
| 8/19/2026 | $40.54 | $40.76 | $40.43 | $40.65 | 141,218 |
| 8/18/2026 | $39.41 | $39.64 | $39.37 | $39.61 | 41,402 |
| 8/17/2026 | $39.40 | $39.69 | $39.27 | $39.43 | 42,500 |
| 8/14/2026 | $39.46 | $39.66 | $39.43 | $39.59 | 67,518 |
| 8/13/2026 | $39.31 | $39.40 | $39.19 | $39.37 | 24,200 |
| 8/12/2026 | $39.28 | $39.46 | $39.24 | $39.38 | 63,900 |
| 8/11/2026 | $38.66 | $38.66 | $38.36 | $38.36 | 33,935 |
| 8/10/2026 | $38.93 | $38.93 | $38.71 | $38.75 | 23,401 |
| 8/7/2026 | $38.72 | $38.78 | $38.46 | $38.75 | 39,122 |
| 8/6/2026 | $38.63 | $38.82 | $38.63 | $38.80 | 87,100 |
| 8/5/2026 | $38.60 | $38.78 | $38.51 | $38.65 | 41,006 |
| 8/4/2026 | $38.42 | $39.04 | $38.27 | $38.87 | 145,104 |
| 8/3/2026 | $37.87 | $38.02 | $37.75 | $37.92 | 190,300 |
| 7/31/2026 | $37.89 | $38.12 | $37.76 | $38.06 | 28,100 |
| 7/30/2026 | $37.43 | $37.75 | $37.39 | $37.72 | 153,738 |
| 7/29/2026 | $38.29 | $38.55 | $38.11 | $38.21 | 64,789 |
| 7/28/2026 | $38.69 | $38.87 | $38.49 | $38.77 | 28,200 |
| 7/27/2026 | $38.77 | $38.77 | $38.58 | $38.70 | 38,200 |
| 7/24/2026 | $39.01 | $39.33 | $39.00 | $39.16 | 367,000 |
| 7/23/2026 | $39.46 | $39.55 | $39.34 | $39.44 | 33,308 |
| 7/22/2026 | $39.60 | $39.90 | $39.60 | $39.77 | 33,211 |
| 7/21/2026 | $39.37 | $39.59 | $39.22 | $39.51 | 196,529 |
| 7/20/2026 | $39.56 | $39.63 | $39.40 | $39.42 | 49,231 |
| 7/17/2026 | $38.95 | $39.11 | $38.87 | $38.93 | 37,900 |
| 7/16/2026 | $39.35 | $39.45 | $39.29 | $39.35 | 72,939 |
| 7/15/2026 | $38.82 | $38.87 | $38.64 | $38.74 | 33,443 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
