180 Degree Capital Corp. (TURN)
3.75
-0.10 (-2.60%)
At close: Mar 13, 2025, 3:01 PM
TURN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.80 | 3.90 | 3.78 | 3.85 | 0.10 | 2.67% | 60,263 |
| Mar 11, 2025 | 3.79 | 3.84 | 3.68 | 3.75 | 0.02 | 0.54% | 19,325 |
| Mar 10, 2025 | 3.72 | 3.98 | 3.67 | 3.73 | -0.06 | -1.58% | 11,903 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.78 | 3.79 | -0.07 | -1.81% | 29,619 |
| Mar 6, 2025 | 3.86 | 3.94 | 3.85 | 3.86 | -0.05 | -1.28% | 42,200 |
| Mar 5, 2025 | 3.91 | 3.97 | 3.90 | 3.91 | -0.03 | -0.76% | 37,600 |
| Mar 4, 2025 | 3.97 | 4.00 | 3.93 | 3.94 | -0.04 | -1.01% | 37,538 |
| Mar 3, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 0.02 | 0.51% | 21,424 |
| Feb 28, 2025 | 3.96 | 4.04 | 3.95 | 3.96 | -0.01 | -0.25% | 6,444 |
| Feb 27, 2025 | 3.98 | 4.05 | 3.96 | 3.97 | -0.02 | -0.50% | 18,411 |
| Feb 26, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | -0.01 | -0.25% | 21,600 |
| Feb 25, 2025 | 3.98 | 4.05 | 3.96 | 4.00 | 0.00 | 0.00% | 51,921 |
| Feb 24, 2025 | 3.97 | 4.00 | 3.90 | 4.00 | -0.05 | -1.23% | 10,018 |
| Feb 21, 2025 | 4.06 | 4.08 | 4.02 | 4.05 | -0.05 | -1.22% | 18,900 |
| Feb 20, 2025 | 4.06 | 4.13 | 4.03 | 4.10 | 0.01 | 0.24% | 54,148 |
| Feb 19, 2025 | 4.03 | 4.15 | 4.03 | 4.09 | -0.11 | -2.62% | 51,403 |
| Feb 18, 2025 | 4.04 | 4.20 | 4.03 | 4.20 | 0.08 | 1.94% | 110,500 |
| Feb 14, 2025 | 4.05 | 4.13 | 3.97 | 4.12 | 0.00 | 0.00% | 70,500 |
| Feb 13, 2025 | 4.00 | 4.12 | 3.96 | 4.12 | 0.10 | 2.49% | 88,100 |
| Feb 12, 2025 | 3.99 | 4.02 | 3.92 | 4.02 | 0.02 | 0.50% | 53,904 |
| Feb 11, 2025 | 3.97 | 4.00 | 3.90 | 4.00 | 0.00 | 0.00% | 21,486 |
| Feb 10, 2025 | 3.85 | 4.04 | 3.85 | 4.00 | 0.05 | 1.27% | 21,100 |
| Feb 7, 2025 | 3.98 | 4.05 | 3.90 | 3.95 | -0.05 | -1.25% | 28,400 |
| Feb 6, 2025 | 3.91 | 4.00 | 3.89 | 4.00 | 0.05 | 1.27% | 45,945 |
| Feb 5, 2025 | 3.95 | 4.00 | 3.88 | 3.95 | 0.00 | 0.00% | 13,600 |
| Feb 4, 2025 | 3.86 | 4.00 | 3.86 | 3.95 | -0.08 | -1.99% | 12,600 |
| Feb 3, 2025 | 3.80 | 4.04 | 3.78 | 4.03 | 0.02 | 0.50% | 33,100 |
| Jan 31, 2025 | 4.00 | 4.01 | 3.91 | 4.01 | 0.02 | 0.50% | 37,301 |
| Jan 30, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 0.01 | 0.25% | 2,549 |
| Jan 29, 2025 | 3.99 | 4.00 | 3.90 | 3.98 | -0.05 | -1.24% | 35,012 |
| Jan 28, 2025 | 4.05 | 4.05 | 3.93 | 4.03 | 0.02 | 0.50% | 16,508 |
| Jan 27, 2025 | 3.87 | 4.09 | 3.80 | 4.01 | 0.23 | 6.08% | 47,841 |
| Jan 24, 2025 | 3.75 | 3.82 | 3.70 | 3.78 | 0.03 | 0.80% | 59,045 |
| Jan 23, 2025 | 3.85 | 3.87 | 3.63 | 3.75 | -0.06 | -1.57% | 75,140 |
| Jan 22, 2025 | 3.84 | 3.93 | 3.81 | 3.81 | -0.10 | -2.56% | 45,400 |
| Jan 21, 2025 | 3.83 | 3.94 | 3.81 | 3.91 | -0.06 | -1.51% | 68,227 |
| Jan 17, 2025 | 4.01 | 4.04 | 3.91 | 3.97 | 0.22 | 5.87% | 194,659 |
| Jan 16, 2025 | 3.70 | 3.80 | 3.69 | 3.75 | 0.02 | 0.54% | 61,811 |
| Jan 15, 2025 | 3.63 | 3.75 | 3.63 | 3.73 | 0.06 | 1.63% | 35,600 |
| Jan 14, 2025 | 3.60 | 3.72 | 3.55 | 3.67 | 0.01 | 0.27% | 54,723 |
| Jan 13, 2025 | 3.66 | 3.66 | 3.61 | 3.66 | 0.03 | 0.83% | 31,010 |
| Jan 10, 2025 | 3.53 | 3.67 | 3.53 | 3.63 | 0.04 | 1.11% | 2,500 |
| Jan 8, 2025 | 3.63 | 3.63 | 3.53 | 3.59 | -0.06 | -1.64% | 18,704 |
| Jan 7, 2025 | 3.69 | 3.69 | 3.62 | 3.65 | -0.05 | -1.35% | 7,232 |
| Jan 6, 2025 | 3.59 | 3.71 | 3.57 | 3.70 | 0.04 | 1.09% | 18,600 |
| Jan 3, 2025 | 3.69 | 3.70 | 3.58 | 3.66 | -0.04 | -1.08% | 13,327 |
| Jan 2, 2025 | 3.67 | 3.74 | 3.64 | 3.70 | 0.03 | 0.82% | 5,306 |
| Dec 31, 2024 | 3.57 | 3.72 | 3.57 | 3.67 | 0.12 | 3.38% | 29,300 |
| Dec 30, 2024 | 3.57 | 3.65 | 3.43 | 3.55 | 0.00 | 0.00% | 123,400 |
| Dec 27, 2024 | 3.51 | 3.67 | 3.51 | 3.55 | -0.12 | -3.27% | 56,113 |