Turbo Energy S.A. America... (TURB)
2.30
0.15 (6.98%)
At close: Mar 18, 2025, 3:41 PM
TURB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 2.22 | 2.31 | 2.21 | 2.30 | -0.02 | -0.86% | 1,102 |
| Mar 17, 2025 | 2.15 | 2.32 | 2.15 | 2.32 | 0.03 | 1.31% | 1,221 |
| Mar 14, 2025 | 2.07 | 2.45 | 2.07 | 2.29 | -0.12 | -4.98% | 34,251 |
| Mar 13, 2025 | 2.38 | 2.43 | 2.32 | 2.41 | -0.04 | -1.63% | 2,900 |
| Mar 12, 2025 | 2.27 | 2.45 | 2.27 | 2.45 | 0.07 | 2.94% | 1,937 |
| Mar 11, 2025 | 2.45 | 2.45 | 2.29 | 2.38 | 0.02 | 0.85% | 11,100 |
| Mar 10, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | -0.02 | -0.84% | 546 |
| Mar 7, 2025 | 2.31 | 2.38 | 2.31 | 2.38 | 0.00 | 0.00% | 3,400 |
| Mar 6, 2025 | 2.26 | 2.40 | 2.26 | 2.38 | -0.03 | -1.24% | 3,148 |
| Mar 5, 2025 | 2.40 | 2.41 | 2.32 | 2.41 | 0.07 | 2.99% | 833 |
| Mar 4, 2025 | 2.27 | 2.40 | 2.26 | 2.34 | -0.07 | -2.90% | 6,503 |
| Mar 3, 2025 | 2.44 | 2.44 | 2.25 | 2.41 | 0.06 | 2.55% | 14,900 |
| Feb 28, 2025 | 2.39 | 2.42 | 2.33 | 2.35 | -0.02 | -0.84% | 7,795 |
| Feb 27, 2025 | 2.39 | 2.47 | 2.30 | 2.37 | -0.06 | -2.47% | 10,138 |
| Feb 26, 2025 | 2.49 | 2.55 | 2.33 | 2.43 | 0.05 | 2.10% | 20,307 |
| Feb 25, 2025 | 2.35 | 2.43 | 2.31 | 2.38 | -0.05 | -2.06% | 7,532 |
| Feb 24, 2025 | 2.35 | 2.60 | 2.32 | 2.43 | 0.03 | 1.25% | 6,600 |
| Feb 21, 2025 | 2.49 | 2.50 | 2.35 | 2.40 | -0.02 | -0.83% | 6,500 |
| Feb 20, 2025 | 2.45 | 2.49 | 2.38 | 2.42 | 0.02 | 0.83% | 4,433 |
| Feb 19, 2025 | 2.40 | 2.74 | 2.37 | 2.40 | -0.02 | -0.83% | 8,182 |
| Feb 18, 2025 | 2.41 | 2.63 | 2.30 | 2.42 | -0.05 | -2.02% | 4,965 |
| Feb 14, 2025 | 2.36 | 2.61 | 2.36 | 2.47 | -0.03 | -1.20% | 2,384 |
| Feb 13, 2025 | 2.58 | 2.64 | 2.22 | 2.50 | 0.32 | 14.68% | 17,278 |
| Feb 12, 2025 | 2.19 | 2.46 | 2.17 | 2.18 | -0.09 | -3.96% | 2,687 |
| Feb 11, 2025 | 2.42 | 2.49 | 2.19 | 2.27 | -0.16 | -6.58% | 18,400 |
| Feb 10, 2025 | 2.20 | 2.43 | 2.20 | 2.43 | 0.07 | 2.97% | 7,232 |
| Feb 7, 2025 | 2.29 | 2.38 | 2.24 | 2.36 | 0.02 | 0.85% | 2,528 |
| Feb 6, 2025 | 2.19 | 2.37 | 2.19 | 2.34 | -0.02 | -0.85% | 4,436 |
| Feb 5, 2025 | 2.49 | 2.49 | 2.30 | 2.36 | 0.05 | 2.16% | 1,516 |
| Feb 4, 2025 | 2.28 | 2.52 | 2.15 | 2.31 | 0.08 | 3.59% | 4,818 |
| Feb 3, 2025 | 2.26 | 2.45 | 2.14 | 2.23 | 0.01 | 0.45% | 11,700 |
| Jan 31, 2025 | 2.58 | 2.58 | 2.14 | 2.22 | 0.01 | 0.45% | 7,709 |
| Jan 30, 2025 | 2.21 | 2.40 | 2.14 | 2.21 | -0.19 | -7.92% | 14,802 |
| Jan 29, 2025 | 2.58 | 2.58 | 2.30 | 2.40 | 0.16 | 7.14% | 1,531 |
| Jan 28, 2025 | 2.30 | 2.45 | 2.10 | 2.24 | 0.01 | 0.45% | 8,079 |
| 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 |