Turbo Energy S.A. America... (TURB)
NASDAQ: TURB
· Real-Time Price · USD
3.90
0.02 (0.52%)
At close: Oct 15, 2025, 3:59 PM
3.90
0.00%
After-hours: Oct 15, 2025, 07:48 PM EDT
TURB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -2.02% | 287,524 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.81 | 3.96 | 3.96 | 1.02% | 155,319 |
| Oct 10, 2025 | 3.96 | 4.70 | 3.80 | 3.92 | 3.92 | -0.51% | 462,500 |
| Oct 9, 2025 | 3.91 | 4.05 | 3.89 | 3.94 | 3.94 | -1.75% | 73,210 |
| Oct 8, 2025 | 4.05 | 4.25 | 3.90 | 4.01 | 4.01 | 0.75% | 216,611 |
| Oct 7, 2025 | 4.15 | 4.15 | 3.85 | 3.98 | 3.98 | -1.49% | 70,200 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.00 | 4.04 | 4.04 | -7.55% | 139,326 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.37 | 4.37 | 4.37 | -8.96% | 115,038 |
| Oct 2, 2025 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.64% | 120,200 |
| Oct 1, 2025 | 5.30 | 5.46 | 4.93 | 4.93 | 4.93 | -8.53% | 90,535 |
| Sep 30, 2025 | 5.62 | 5.67 | 5.37 | 5.39 | 5.39 | -6.75% | 196,444 |
| Sep 29, 2025 | 5.75 | 6.02 | 5.30 | 5.78 | 5.78 | 0.35% | 156,127 |
| Sep 26, 2025 | 6.20 | 6.46 | 5.71 | 5.76 | 5.76 | -7.25% | 79,587 |
| Sep 25, 2025 | 6.20 | 7.42 | 5.94 | 6.21 | 6.21 | -7.17% | 328,700 |
| Sep 24, 2025 | 7.17 | 7.25 | 6.50 | 6.69 | 6.69 | -7.72% | 145,420 |
| Sep 23, 2025 | 7.26 | 7.83 | 7.00 | 7.25 | 7.25 | 8.86% | 407,343 |
| Sep 22, 2025 | 8.11 | 8.20 | 6.57 | 6.66 | 6.66 | -23.45% | 404,400 |
| Sep 19, 2025 | 9.65 | 9.85 | 8.50 | 8.70 | 8.70 | -15.04% | 506,347 |
| Sep 18, 2025 | 12.46 | 13.47 | 10.24 | 10.24 | 10.24 | -9.14% | 2,639,035 |
| Sep 17, 2025 | 9.51 | 12.38 | 8.54 | 11.27 | 11.27 | -9.11% | 4,353,517 |
Page 1 of 26