Register for real-time alerts, custom portfolio, and market movers
TURN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 3.995 | 0.02 | 0.38% | 3.97 | 4.09 | 3.97 | 3,765 |
| Apr 19 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 4.00 | 3.98 | 4,817 |
| Apr 18 2024 | 3.98 | 0.00 | 0.00% | 3.96 | 4.00 | 3.96 | 9,041 |
| Apr 17 2024 | 3.98 | 0.06 | 1.53% | 3.93 | 3.9999 | 3.93 | 6,836 |
| Apr 16 2024 | 3.92 | -0.06 | -1.51% | 3.96 | 3.9948 | 3.91 | 33,399 |
| Apr 15 2024 | 3.98 | -0.03 | -0.75% | 3.96 | 4.12 | 3.96 | 4,807 |
| Apr 12 2024 | 4.01 | -0.02 | -0.50% | 4.05 | 4.125 | 3.95 | 16,287 |
| Apr 11 2024 | 4.0301 | -0.03 | -0.78% | 4.07 | 4.1343 | 4.0001 | 8,814 |
| Apr 10 2024 | 4.0618 | 0.04 | 0.91% | 4.03 | 4.08 | 4.03 | 2,362 |
| Apr 09 2024 | 4.025 | -0.13 | -3.01% | 4.09 | 4.10 | 4.025 | 5,998 |
| Apr 08 2024 | 4.15 | -0.02 | -0.48% | 4.15 | 4.25 | 4.1301 | 18,498 |
| Apr 05 2024 | 4.17 | 0.01 | 0.24% | 4.19 | 4.2934 | 4.12 | 24,844 |
| Apr 04 2024 | 4.16 | -0.01 | -0.24% | 4.17 | 4.25 | 4.16 | 2,652 |
| Apr 03 2024 | 4.17 | -0.08 | -1.88% | 4.25 | 4.2959 | 4.17 | 16,234 |
| Apr 02 2024 | 4.25 | 0.00 | 0.00% | 4.20 | 4.2817 | 4.20 | 7,263 |
| Apr 01 2024 | 4.2501 | -0.04 | -0.93% | 4.35 | 4.35 | 4.25 | 8,003 |
| Mar 28 2024 | 4.29 | 0.12 | 2.88% | 4.17 | 4.3595 | 4.17 | 21,539 |
| Mar 27 2024 | 4.17 | -0.04 | -0.95% | 4.19 | 4.27 | 4.17 | 10,908 |
| Mar 26 2024 | 4.21 | 0.00 | 0.00% | 4.18 | 4.25 | 4.18 | 14,635 |
| Mar 25 2024 | 4.21 | -0.09 | -2.09% | 4.30 | 4.35 | 4.21 | 5,850 |
| Mar 22 2024 | 4.30 | -0.07 | -1.60% | 4.37 | 4.3818 | 4.30 | 17,074 |
| Mar 21 2024 | 4.37 | -0.01 | -0.23% | 4.35 | 4.40 | 4.35 | 2,707 |
| Mar 20 2024 | 4.3802 | 0.07 | 1.59% | 4.355 | 4.40 | 4.355 | 4,857 |
| Mar 19 2024 | 4.3118 | 0.01 | 0.27% | 4.28 | 4.3459 | 4.28 | 6,741 |
| Mar 18 2024 | 4.30 | -0.03 | -0.69% | 4.25 | 4.366 | 4.25 | 42,935 |
| Mar 15 2024 | 4.33 | 0.13 | 3.10% | 4.12 | 4.33 | 4.12 | 1,614 |
| Mar 14 2024 | 4.20 | -0.04 | -0.86% | 4.26 | 4.35 | 4.16 | 5,991 |
| Mar 13 2024 | 4.2364 | -0.06 | -1.48% | 4.34 | 4.4042 | 4.2364 | 16,082 |
| Mar 12 2024 | 4.30 | 0.02 | 0.39% | 4.27 | 4.37 | 4.27 | 10,841 |
| Mar 11 2024 | 4.2833 | -0.08 | -1.76% | 4.35 | 4.35 | 4.2575 | 7,458 |
| Mar 08 2024 | 4.36 | 0.04 | 0.92% | 4.33 | 4.459 | 4.30 | 16,016 |
| Mar 07 2024 | 4.3201 | -0.02 | -0.46% | 4.34 | 4.34 | 4.30 | 2,002 |
| Mar 06 2024 | 4.34 | -0.01 | -0.23% | 4.27 | 4.40 | 4.27 | 9,257 |
| Mar 05 2024 | 4.35 | -0.03 | -0.68% | 4.29 | 4.43 | 4.275 | 21,670 |
| Mar 04 2024 | 4.38 | 0.00 | 0.00% | 4.39 | 4.43 | 4.27 | 8,582 |
| Mar 01 2024 | 4.38 | 0.06 | 1.39% | 4.33 | 4.4692 | 4.27 | 5,627 |
| Feb 29 2024 | 4.32 | 0.06 | 1.32% | 4.26 | 4.3999 | 4.26 | 8,122 |
| Feb 28 2024 | 4.2638 | -0.04 | -0.84% | 4.35 | 4.4436 | 4.2638 | 18,878 |
| Feb 27 2024 | 4.3001 | -0.01 | -0.19% | 4.28 | 4.38 | 4.28 | 21,159 |
| Feb 26 2024 | 4.3082 | 0.13 | 3.07% | 4.21 | 4.335 | 4.18 | 43,740 |
| Feb 23 2024 | 4.18 | -0.01 | -0.24% | 4.21 | 4.21 | 4.155 | 10,344 |
| Feb 22 2024 | 4.19 | -0.04 | -0.95% | 4.14 | 4.2922 | 4.10 | 20,745 |
| Feb 21 2024 | 4.23 | -0.07 | -1.63% | 4.30 | 4.4535 | 4.07 | 26,229 |
| Feb 20 2024 | 4.30 | 0.16 | 3.83% | 4.08 | 4.30 | 4.08 | 21,661 |
| Feb 16 2024 | 4.1415 | 0.08 | 2.01% | 3.98 | 4.1978 | 3.98 | 36,124 |
| Feb 15 2024 | 4.06 | 0.11 | 2.79% | 3.9628 | 4.06 | 3.9201 | 43,848 |
| Feb 14 2024 | 3.9499 | -0.01 | -0.27% | 3.91 | 3.9999 | 3.91 | 37,394 |
| Feb 13 2024 | 3.9605 | -0.08 | -1.97% | 4.04 | 4.05 | 3.96 | 17,563 |
| Feb 12 2024 | 4.04 | 0.08 | 2.02% | 4.03 | 4.10 | 3.95 | 9,796 |
| Feb 09 2024 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 3.90 | 16,612 |
| Feb 08 2024 | 3.93 | -0.01 | -0.25% | 3.90 | 3.96 | 3.90 | 9,785 |
| Feb 07 2024 | 3.94 | 0.01 | 0.25% | 3.93 | 3.9651 | 3.9201 | 14,743 |
| Feb 06 2024 | 3.93 | 0.01 | 0.26% | 3.93 | 4.00 | 3.93 | 14,411 |
| Feb 05 2024 | 3.92 | -0.08 | -2.00% | 4.02 | 4.03 | 3.90 | 23,260 |
| Feb 02 2024 | 4.00 | -0.04 | -0.99% | 4.04 | 4.045 | 4.00 | 18,032 |
| Feb 01 2024 | 4.04 | 0.04 | 1.00% | 4.01 | 4.05 | 4.01 | 6,119 |
| Jan 31 2024 | 4.00 | -0.03 | -0.75% | 4.03 | 4.0525 | 4.00 | 7,886 |
| Jan 30 2024 | 4.0301 | 0.02 | 0.50% | 4.02 | 4.065 | 4.02 | 7,687 |
| Jan 29 2024 | 4.01 | 0.00 | 0.00% | 4.05 | 4.055 | 4.01 | 6,290 |
| Jan 26 2024 | 4.01 | 0.00 | 0.00% | 4.029 | 4.07 | 4.00 | 5,429 |
| Jan 25 2024 | 4.01 | 0.01 | 0.25% | 4.00 | 4.045 | 4.00 | 3,067 |
| Jan 24 2024 | 4.00 | -0.04 | -0.99% | 4.05 | 4.12 | 4.00 | 13,188 |
