Turbo Energy S.A. America... (TURB)
2.40
0.16 (7.14%)
At close: Jan 29, 2025, 9:49 AM
2.40
0.00%
Pre-market Jan 29, 2025, 09:50 AM EST
TURB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 2.30 | 2.45 | 2.10 | 2.24 | 0.01 | 0.45% | 7,991 |
| Jan 27, 2025 | 2.30 | 2.30 | 2.13 | 2.23 | -0.11 | -4.70% | 23,627 |
| Jan 24, 2025 | 2.66 | 2.73 | 2.00 | 2.34 | -0.33 | -12.36% | 89,522 |
| Jan 23, 2025 | 2.52 | 2.75 | 2.47 | 2.67 | 0.07 | 2.69% | 88,092 |
| Jan 22, 2025 | 2.60 | 2.66 | 2.43 | 2.60 | -0.03 | -1.14% | 14,387 |
| Jan 21, 2025 | 2.55 | 2.66 | 2.47 | 2.63 | 0.10 | 3.95% | 28,700 |
| Jan 17, 2025 | 2.51 | 2.54 | 2.36 | 2.53 | 0.02 | 0.80% | 23,800 |
| Jan 16, 2025 | 2.51 | 2.53 | 2.40 | 2.51 | 0.05 | 2.03% | 19,621 |
| Jan 15, 2025 | 2.48 | 2.48 | 2.29 | 2.46 | 0.04 | 1.65% | 18,200 |
| Jan 14, 2025 | 2.28 | 2.44 | 2.26 | 2.42 | 0.09 | 3.86% | 24,984 |
| Jan 13, 2025 | 2.58 | 2.67 | 2.22 | 2.33 | -0.22 | -8.63% | 43,891 |
| Jan 10, 2025 | 2.49 | 2.59 | 2.28 | 2.55 | 0.16 | 6.69% | 90,700 |
| Jan 8, 2025 | 2.14 | 2.47 | 2.09 | 2.39 | 0.25 | 11.68% | 96,633 |
| Jan 7, 2025 | 2.00 | 2.49 | 2.00 | 2.14 | 0.04 | 1.90% | 210,430 |
| Jan 6, 2025 | 1.96 | 2.19 | 1.96 | 2.10 | 0.09 | 4.48% | 7,716 |
| Jan 3, 2025 | 2.10 | 2.10 | 1.94 | 2.01 | -0.14 | -6.51% | 18,124 |
| Jan 2, 2025 | 2.30 | 2.35 | 1.95 | 2.15 | -0.01 | -0.46% | 41,738 |
| Dec 31, 2024 | 2.14 | 2.19 | 1.94 | 2.16 | 0.09 | 4.35% | 30,261 |
| Dec 30, 2024 | 2.15 | 2.15 | 2.01 | 2.07 | 0.02 | 0.98% | 46,144 |
| Dec 27, 2024 | 1.92 | 2.17 | 1.90 | 2.05 | 0.14 | 7.33% | 95,968 |
| Dec 26, 2024 | 1.74 | 1.91 | 1.70 | 1.91 | 0.08 | 4.37% | 15,103 |
| Dec 24, 2024 | 1.61 | 1.83 | 1.61 | 1.83 | 0.12 | 7.02% | 50,800 |
| Dec 23, 2024 | 1.64 | 1.82 | 1.64 | 1.71 | 0.03 | 1.79% | 11,800 |
| Dec 20, 2024 | 1.68 | 1.84 | 1.61 | 1.68 | 0.06 | 3.70% | 37,700 |
| Dec 19, 2024 | 1.56 | 1.73 | 1.54 | 1.62 | 0.03 | 1.89% | 16,166 |
| Dec 18, 2024 | 1.55 | 1.66 | 1.45 | 1.59 | -0.08 | -4.79% | 8,908 |
| Dec 17, 2024 | 1.61 | 1.75 | 1.61 | 1.67 | -0.01 | -0.60% | 48,900 |
| Dec 16, 2024 | 1.74 | 1.74 | 1.62 | 1.68 | -0.05 | -2.89% | 8,928 |
| Dec 13, 2024 | 1.60 | 1.75 | 1.53 | 1.73 | 0.13 | 8.12% | 26,401 |
| Dec 12, 2024 | 1.61 | 1.61 | 1.54 | 1.60 | -0.03 | -1.84% | 4,436 |
| Dec 11, 2024 | 1.65 | 1.66 | 1.56 | 1.63 | -0.04 | -2.40% | 12,100 |
| Dec 10, 2024 | 1.66 | 1.76 | 1.58 | 1.67 | 0.08 | 5.03% | 34,900 |
| Dec 9, 2024 | 1.53 | 1.67 | 1.53 | 1.59 | 0.07 | 4.61% | 15,500 |
| Dec 6, 2024 | 1.55 | 1.55 | 1.48 | 1.52 | 0.02 | 1.33% | 4,136 |
| Dec 5, 2024 | 1.50 | 1.53 | 1.44 | 1.50 | 0.00 | 0.00% | 2,817 |
| Dec 4, 2024 | 1.44 | 1.60 | 1.44 | 1.50 | -0.03 | -1.96% | 4,540 |
| Dec 3, 2024 | 1.49 | 1.53 | 1.46 | 1.53 | -0.01 | -0.65% | 8,400 |
| Dec 2, 2024 | 1.55 | 1.55 | 1.46 | 1.54 | -0.01 | -0.65% | 11,200 |
| Nov 29, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 0.01 | 0.65% | 200 |
| Nov 27, 2024 | 1.55 | 1.56 | 1.52 | 1.54 | 0.01 | 0.65% | 2,500 |
| Nov 26, 2024 | 1.53 | 1.54 | 1.49 | 1.53 | -0.01 | -0.65% | 5,779 |
| Nov 25, 2024 | 1.47 | 1.57 | 1.47 | 1.54 | 0.02 | 1.32% | 11,100 |
| Nov 22, 2024 | 1.54 | 1.54 | 1.49 | 1.52 | 0.02 | 1.33% | 10,300 |
| Nov 21, 2024 | 1.47 | 1.57 | 1.46 | 1.50 | 0.01 | 0.67% | 6,748 |
| Nov 20, 2024 | 1.56 | 1.56 | 1.43 | 1.49 | 0.08 | 5.67% | 15,624 |
| Nov 19, 2024 | 1.47 | 1.47 | 1.35 | 1.41 | -0.03 | -2.08% | 110,511 |
| Nov 18, 2024 | 1.48 | 1.48 | 1.42 | 1.44 | -0.02 | -1.37% | 12,957 |
| Nov 15, 2024 | 1.55 | 1.55 | 1.44 | 1.46 | -0.01 | -0.68% | 10,567 |
| Nov 14, 2024 | 1.46 | 1.48 | 1.44 | 1.47 | 0.04 | 2.80% | 5,500 |
| Nov 13, 2024 | 1.49 | 1.62 | 1.40 | 1.43 | -0.06 | -4.03% | 9,833 |