TTRX Historical Prices
Turn Therapeutics Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
16.45
Period low
2.57
Period change
+135.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.13 | 9.70 | 8.78 | 9.48 | +6.04% | 98,139 |
| Nov 5, 2026 | 9.66 | 10.19 | 8.20 | 8.94 | -8.78% | 133,136 |
| Nov 4, 2026 | 9.77 | 10.15 | 9.64 | 9.80 | +3.05% | 93,968 |
| Nov 3, 2026 | 9.65 | 10.32 | 9.46 | 9.51 | -1.45% | 118,375 |
| Nov 2, 2026 | 9.75 | 10.47 | 9.63 | 9.65 | -7.48% | 86,122 |
| Oct 30, 2026 | 10.45 | 10.59 | 9.60 | 10.43 | -2.71% | 137,075 |
| Oct 29, 2026 | 10.91 | 11.31 | 10.65 | 10.72 | -3.60% | 137,708 |
| Oct 28, 2026 | 10.48 | 11.55 | 10.28 | 11.12 | +6.72% | 70,386 |
| Oct 27, 2026 | 10.55 | 10.83 | 10.10 | 10.42 | -1.79% | 98,415 |
| Oct 26, 2026 | 10.16 | 10.82 | 10.04 | 10.61 | +3.21% | 98,177 |
| Oct 23, 2026 | 10.59 | 10.79 | 10.09 | 10.28 | +0.98% | 87,050 |
| Oct 22, 2026 | 10.05 | 10.47 | 9.83 | 10.18 | +0.30% | 113,120 |
| Oct 21, 2026 | 10.61 | 10.71 | 10.14 | 10.15 | -3.06% | 60,584 |
| Oct 20, 2026 | 10.54 | 10.74 | 10.28 | 10.47 | -2.51% | 76,909 |
| Oct 19, 2026 | 10.72 | 10.87 | 10.60 | 10.74 | +1.61% | 29,907 |
| Oct 16, 2026 | 11.49 | 11.49 | 10.39 | 10.57 | -8.80% | 105,629 |
| Oct 15, 2026 | 10.85 | 11.88 | 10.85 | 11.59 | +4.32% | 80,342 |
| Oct 14, 2026 | 10.42 | 11.44 | 10.42 | 11.11 | +4.81% | 53,370 |
| Oct 13, 2026 | 11.12 | 11.40 | 10.26 | 10.60 | -4.59% | 117,451 |
| Oct 12, 2026 | 11.72 | 11.98 | 11.03 | 11.11 | -7.42% | 45,984 |
| Oct 9, 2026 | 11.34 | 12.00 | 11.30 | 12.00 | +5.36% | 109,827 |
| Oct 8, 2026 | 11.94 | 12.00 | 11.24 | 11.39 | -5.87% | 110,133 |
| Oct 7, 2026 | 11.58 | 13.05 | 11.31 | 12.10 | +3.95% | 176,321 |
| Oct 6, 2026 | 12.35 | 12.42 | 11.57 | 11.64 | -5.83% | 74,849 |
| Oct 5, 2026 | 13.18 | 13.18 | 12.00 | 12.36 | -7.28% | 111,344 |
| Oct 2, 2026 | 13.35 | 13.48 | 12.17 | 13.33 | +0.15% | 136,299 |
| Oct 1, 2026 | 14.25 | 14.25 | 13.02 | 13.31 | -7.51% | 122,090 |
| Sep 30, 2026 | 13.41 | 14.63 | 13.02 | 14.39 | +7.31% | 88,716 |
| Sep 29, 2026 | 13.04 | 13.89 | 12.85 | 13.41 | +2.84% | 79,533 |
| Sep 28, 2026 | 12.29 | 13.13 | 12.29 | 13.04 | +4.40% | 76,733 |
| Sep 25, 2026 | 13.24 | 13.68 | 12.30 | 12.49 | -5.81% | 89,953 |
| Sep 24, 2026 | 13.50 | 13.88 | 12.06 | 13.26 | -1.85% | 244,963 |
| Sep 23, 2026 | 15.30 | 15.65 | 13.50 | 13.51 | -11.64% | 101,576 |
| Sep 22, 2026 | 15.31 | 15.44 | 14.53 | 15.29 | -0.33% | 122,650 |
| Sep 21, 2026 | 15.05 | 15.55 | 13.59 | 15.34 | +2.68% | 172,958 |
| Sep 18, 2026 | 13.80 | 16.45 | 13.80 | 14.94 | +8.10% | 929,982 |
| Sep 17, 2026 | 13.65 | 14.50 | 13.65 | 13.82 | +0.73% | 199,895 |
| Sep 16, 2026 | 13.46 | 14.21 | 13.40 | 13.72 | +1.93% | 150,404 |
| Sep 15, 2026 | 13.37 | 13.85 | 13.21 | 13.46 | +0.07% | 85,172 |
| Sep 14, 2026 | 12.43 | 13.82 | 12.11 | 13.45 | +5.99% | 131,465 |
| Sep 11, 2026 | 13.30 | 14.25 | 12.63 | 12.69 | -7.71% | 135,665 |
| Sep 9, 2026 | 12.61 | 14.39 | 12.58 | 13.75 | +8.61% | 277,537 |
| Sep 8, 2026 | 9.99 | 12.68 | 9.82 | 12.66 | +29.18% | 321,761 |
| Sep 4, 2026 | 9.97 | 10.50 | 9.70 | 9.80 | -2.68% | 70,574 |
| Sep 3, 2026 | 9.67 | 10.50 | 9.67 | 10.07 | +4.14% | 82,465 |
| Sep 2, 2026 | 9.70 | 10.25 | 9.00 | 9.67 | +0.73% | 106,478 |
| Aug 31, 2026 | 9.83 | 10.25 | 9.50 | 9.60 | -2.44% | 31,636 |
| Aug 28, 2026 | 10.10 | 10.28 | 9.47 | 9.84 | -2.67% | 62,760 |
| Aug 27, 2026 | 9.54 | 10.25 | 9.51 | 10.11 | +4.98% | 47,599 |
| Aug 26, 2026 | 10.04 | 10.04 | 9.45 | 9.63 | -1.03% | 69,361 |
| Aug 25, 2026 | 9.78 | 10.04 | 9.58 | 9.73 | +0.52% | 31,392 |
| Aug 24, 2026 | 9.39 | 9.87 | 9.04 | 9.68 | +2.33% | 70,262 |
| Aug 21, 2026 | 9.63 | 9.93 | 9.35 | 9.46 | -0.84% | 22,226 |
| Aug 20, 2026 | 9.95 | 10.03 | 9.52 | 9.54 | -2.85% | 32,000 |
| Aug 19, 2026 | 9.74 | 10.18 | 9.71 | 9.82 | -1.70% | 26,824 |
| Aug 18, 2026 | 9.75 | 10.11 | 9.74 | 9.99 | +0.81% | 20,394 |
| Aug 17, 2026 | 9.83 | 10.13 | 9.58 | 9.91 | +3.55% | 46,021 |
| Aug 14, 2026 | 9.84 | 10.50 | 9.49 | 9.57 | -2.94% | 98,238 |
| Aug 13, 2026 | 10.32 | 10.74 | 9.80 | 9.86 | -6.45% | 64,524 |
| Aug 12, 2026 | 10.30 | 10.95 | 10.25 | 10.54 | +3.13% | 68,774 |
| Aug 11, 2026 | 9.75 | 10.57 | 9.63 | 10.22 | +6.46% | 66,408 |
| Aug 10, 2026 | 10.50 | 10.50 | 9.57 | 9.60 | -7.78% | 19,783 |
| Aug 7, 2026 | 9.78 | 10.59 | 9.58 | 10.41 | +8.32% | 88,761 |
| Aug 6, 2026 | 9.14 | 9.89 | 8.62 | 9.61 | +1.91% | 100,573 |
| Aug 5, 2026 | 9.52 | 9.99 | 8.97 | 9.43 | -0.95% | 32,889 |
| Aug 4, 2026 | 8.85 | 9.82 | 8.58 | 9.52 | +7.69% | 44,877 |
| Aug 3, 2026 | 8.51 | 8.84 | 8.43 | 8.84 | +5.74% | 12,403 |
| Jul 31, 2026 | 8.36 | 8.60 | 8.07 | 8.36 | +1.33% | 46,762 |
| Jul 30, 2026 | 7.48 | 8.35 | 7.40 | 8.25 | +11.04% | 86,854 |
| Jul 29, 2026 | 7.65 | 7.76 | 7.17 | 7.43 | -3.51% | 72,842 |
| Jul 28, 2026 | 7.81 | 8.18 | 7.65 | 7.70 | -1.03% | 46,164 |
| Jul 27, 2026 | 8.59 | 8.63 | 7.71 | 7.78 | -8.90% | 74,559 |
| Jul 24, 2026 | 9.66 | 9.81 | 8.50 | 8.54 | -9.92% | 99,769 |
| Jul 23, 2026 | 9.64 | 9.90 | 9.47 | 9.48 | -1.46% | 67,051 |
| Jul 22, 2026 | 10.11 | 10.25 | 9.60 | 9.62 | -5.50% | 50,704 |
| Jul 21, 2026 | 10.02 | 10.48 | 9.49 | 10.18 | +1.29% | 171,728 |
| Jul 20, 2026 | 9.34 | 10.20 | 9.34 | 10.05 | +10.20% | 196,014 |
| Jul 17, 2026 | 8.88 | 9.45 | 8.51 | 9.12 | +1.00% | 104,611 |
| Jul 16, 2026 | 9.54 | 9.81 | 8.91 | 9.03 | -5.74% | 88,922 |
| Jul 15, 2026 | 9.74 | 10.18 | 9.26 | 9.58 | -0.62% | 97,856 |
| Jul 14, 2026 | 9.69 | 10.09 | 9.26 | 9.64 | +1.80% | 66,526 |
| Jul 13, 2026 | 9.47 | 10.05 | 9.32 | 9.47 | +0.32% | 207,860 |
| Jul 10, 2026 | 8.82 | 10.00 | 8.81 | 9.44 | +7.15% | 163,694 |
| Jul 9, 2026 | 8.89 | 9.19 | 7.82 | 8.81 | -4.13% | 193,123 |
| Jul 8, 2026 | 9.43 | 11.69 | 9.00 | 9.19 | -5.36% | 361,256 |
| Jul 7, 2026 | 7.94 | 9.77 | 7.72 | 9.71 | +26.27% | 449,865 |
| Jul 6, 2026 | 7.18 | 8.21 | 7.10 | 7.69 | +8.01% | 100,578 |
| Jul 2, 2026 | 6.94 | 7.32 | 6.83 | 7.12 | +3.94% | 20,643 |
| Jul 1, 2026 | 7.27 | 7.36 | 6.70 | 6.85 | -6.16% | 51,366 |
| Jun 30, 2026 | 6.94 | 7.39 | 6.77 | 7.30 | +5.64% | 59,163 |
| Jun 29, 2026 | 6.94 | 6.95 | 6.51 | 6.91 | -0.29% | 28,558 |
| Jun 26, 2026 | 6.82 | 6.98 | 6.16 | 6.93 | +1.61% | 113,337 |
| Jun 25, 2026 | 5.93 | 6.98 | 5.84 | 6.82 | +11.99% | 49,022 |
| Jun 24, 2026 | 5.82 | 6.15 | 5.55 | 6.09 | +1.67% | 28,340 |
| Jun 23, 2026 | 5.71 | 5.99 | 5.56 | 5.99 | +3.81% | 10,098 |
| Jun 22, 2026 | 5.75 | 5.93 | 5.72 | 5.77 | -1.70% | 18,530 |
| Jun 18, 2026 | 6.05 | 6.37 | 5.79 | 5.87 | -2.65% | 36,643 |
| Jun 17, 2026 | 6.46 | 6.58 | 6.01 | 6.03 | -2.11% | 45,236 |
| Jun 16, 2026 | 6.52 | 6.56 | 5.93 | 6.16 | -4.05% | 31,630 |
| Jun 15, 2026 | 6.18 | 6.60 | 5.97 | 6.42 | +6.20% | 70,528 |
| Jun 12, 2026 | 5.85 | 6.19 | 5.60 | 6.04 | +3.16% | 55,854 |
| Jun 11, 2026 | 5.63 | 5.98 | 5.38 | 5.86 | +5.97% | 29,897 |
| Jun 10, 2026 | 5.06 | 5.97 | 5.06 | 5.53 | +9.40% | 61,129 |
| Jun 9, 2026 | 5.21 | 5.21 | 4.83 | 5.05 | -5.16% | 43,708 |
| Jun 8, 2026 | 5.37 | 5.50 | 5.14 | 5.33 | +0.95% | 21,913 |
| Jun 5, 2026 | 5.75 | 5.86 | 5.10 | 5.28 | -8.09% | 50,669 |
| Jun 4, 2026 | 5.98 | 6.03 | 5.62 | 5.75 | -4.57% | 48,226 |
| Jun 3, 2026 | 6.30 | 6.30 | 5.51 | 6.02 | -6.23% | 91,502 |
| Jun 2, 2026 | 6.34 | 6.51 | 6.02 | 6.42 | +1.42% | 74,624 |
| Jun 1, 2026 | 5.68 | 6.75 | 5.50 | 6.33 | +21.73% | 268,970 |
| May 29, 2026 | 5.31 | 5.46 | 4.57 | 5.20 | -2.07% | 145,133 |
| May 28, 2026 | 5.47 | 5.47 | 5.07 | 5.31 | +0.38% | 19,913 |
| May 27, 2026 | 5.38 | 5.48 | 4.99 | 5.29 | -1.31% | 13,089 |
| May 26, 2026 | 5.17 | 5.43 | 5.01 | 5.36 | +4.48% | 58,486 |
| May 22, 2026 | 4.89 | 5.25 | 4.86 | 5.13 | +3.22% | 33,329 |
| May 21, 2026 | 4.77 | 5.07 | 4.66 | 4.97 | +4.41% | 112,755 |
| May 20, 2026 | 4.63 | 4.81 | 4.50 | 4.76 | +4.62% | 34,400 |
| May 19, 2026 | 4.88 | 4.91 | 4.50 | 4.55 | -7.14% | 59,391 |
| May 18, 2026 | 4.16 | 4.98 | 4.09 | 4.90 | +20.99% | 133,540 |
| May 15, 2026 | 3.90 | 4.07 | 3.78 | 4.05 | +0.75% | 29,429 |
| May 14, 2026 | 4.03 | 4.10 | 3.77 | 4.02 | +0.25% | 20,381 |
| May 13, 2026 | 3.85 | 4.07 | 3.71 | 4.01 | +0.75% | 40,454 |
| May 12, 2026 | 3.81 | 4.02 | 3.76 | 3.98 | +2.58% | 32,333 |
| May 11, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | +2.38% | 9,676 |
| May 8, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | -0.13% | 29,520 |
| May 7, 2026 | 3.76 | 3.90 | 3.68 | 3.79 | +0.00% | 15,254 |
| May 6, 2026 | 3.68 | 3.84 | 3.68 | 3.79 | +2.57% | 12,808 |
| May 5, 2026 | 3.66 | 3.88 | 3.66 | 3.70 | -0.27% | 10,125 |
| May 4, 2026 | 3.80 | 3.90 | 3.71 | 3.71 | -2.37% | 35,168 |
| May 1, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | +2.97% | 18,551 |
| Apr 30, 2026 | 3.40 | 3.75 | 3.40 | 3.69 | +3.81% | 15,884 |
| Apr 29, 2026 | 3.55 | 3.62 | 3.46 | 3.56 | -1.25% | 18,830 |
| Apr 28, 2026 | 3.67 | 3.69 | 3.60 | 3.60 | -2.70% | 13,836 |
| Apr 27, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | +4.37% | 12,560 |
| Apr 24, 2026 | 3.35 | 3.54 | 3.34 | 3.54 | +5.82% | 15,975 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | -1.76% | 7,767 |
| Apr 22, 2026 | 3.30 | 3.44 | 3.30 | 3.41 | +1.79% | 6,802 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.20 | 3.35 | -0.89% | 25,791 |
| Apr 20, 2026 | 3.42 | 3.49 | 3.30 | 3.38 | -2.31% | 16,721 |
| Apr 17, 2026 | 3.37 | 3.56 | 3.18 | 3.46 | +1.17% | 63,221 |
| Apr 16, 2026 | 3.49 | 3.53 | 3.35 | 3.42 | -0.29% | 32,027 |
| Apr 15, 2026 | 3.37 | 3.44 | 3.15 | 3.43 | +1.48% | 41,726 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.14 | 3.38 | +1.96% | 26,067 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.23 | 3.31 | -1.04% | 33,018 |
| Apr 10, 2026 | 3.56 | 3.58 | 3.09 | 3.35 | -4.56% | 66,066 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.41 | 3.51 | +0.29% | 14,756 |
| Apr 8, 2026 | 3.48 | 3.54 | 3.19 | 3.50 | +4.17% | 17,654 |
| Apr 7, 2026 | 3.30 | 3.40 | 3.11 | 3.36 | +0.90% | 31,125 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.31 | 3.33 | -0.60% | 43,717 |
| Apr 2, 2026 | 3.19 | 3.35 | 3.01 | 3.35 | +7.54% | 39,116 |
| Apr 1, 2026 | 3.10 | 3.30 | 3.02 | 3.12 | -2.66% | 41,253 |
| Mar 31, 2026 | 3.24 | 3.35 | 3.11 | 3.20 | -0.62% | 13,005 |
| Mar 30, 2026 | 3.33 | 3.38 | 3.20 | 3.22 | -6.94% | 33,632 |
| Mar 27, 2026 | 3.41 | 3.58 | 3.37 | 3.46 | +1.76% | 39,247 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.40 | -0.29% | 41,109 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | +2.10% | 4,139 |
| Mar 24, 2026 | 3.43 | 3.45 | 3.20 | 3.34 | -2.34% | 20,159 |
| Mar 23, 2026 | 3.43 | 3.44 | 3.39 | 3.42 | -0.58% | 3,601 |
| Mar 20, 2026 | 3.35 | 3.44 | 3.29 | 3.44 | +0.29% | 13,689 |
| Mar 19, 2026 | 3.24 | 3.43 | 3.24 | 3.43 | -1.44% | 29,144 |
| Mar 18, 2026 | 3.62 | 3.66 | 3.48 | 3.48 | -3.87% | 14,590 |
| Mar 17, 2026 | 3.64 | 3.71 | 3.62 | 3.62 | -0.82% | 23,351 |
| Mar 16, 2026 | 3.67 | 3.71 | 3.64 | 3.65 | +1.11% | 9,032 |
| Mar 13, 2026 | 3.71 | 3.71 | 3.60 | 3.61 | -3.09% | 9,767 |
| Mar 12, 2026 | 3.62 | 3.83 | 3.56 | 3.73 | +3.91% | 28,131 |
| Mar 11, 2026 | 3.56 | 3.69 | 3.56 | 3.58 | +2.43% | 6,168 |
| Mar 10, 2026 | 3.41 | 3.57 | 3.41 | 3.50 | +0.86% | 4,606 |
| Mar 9, 2026 | 3.44 | 3.48 | 3.33 | 3.47 | -0.86% | 25,278 |
| Mar 6, 2026 | 3.35 | 3.60 | 3.33 | 3.50 | +3.55% | 32,117 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.35 | 3.38 | -1.02% | 6,135 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.40 | 3.42 | -0.44% | 24,192 |
| Mar 3, 2026 | 3.53 | 3.82 | 3.40 | 3.43 | -6.28% | 35,493 |
| Mar 2, 2026 | 3.60 | 3.84 | 3.50 | 3.66 | +1.67% | 26,381 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.52 | 3.60 | -6.25% | 9,363 |
| Feb 26, 2026 | 3.80 | 4.01 | 3.53 | 3.84 | +10.34% | 67,708 |
| Feb 25, 2026 | 3.41 | 3.51 | 3.40 | 3.48 | +3.88% | 18,698 |
| Feb 24, 2026 | 3.44 | 3.48 | 3.35 | 3.35 | -2.62% | 8,369 |
| Feb 23, 2026 | 3.49 | 3.49 | 3.33 | 3.44 | -1.43% | 2,479 |
| Feb 20, 2026 | 3.44 | 3.50 | 3.43 | 3.49 | +2.65% | 3,746 |
| Feb 19, 2026 | 3.23 | 3.43 | 3.23 | 3.40 | +6.25% | 8,954 |
| Feb 18, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | +0.00% | 7,764 |
| Feb 17, 2026 | 3.53 | 3.63 | 3.20 | 3.20 | -8.83% | 29,296 |
| Feb 13, 2026 | 3.59 | 3.62 | 3.51 | 3.51 | -2.09% | 9,835 |
| Feb 12, 2026 | 3.63 | 3.71 | 3.55 | 3.58 | -0.69% | 6,159 |
| Feb 11, 2026 | 3.74 | 3.79 | 3.60 | 3.61 | -2.96% | 25,651 |
| Feb 10, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | -2.62% | 6,685 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.75 | 3.82 | -0.78% | 13,785 |
| Feb 6, 2026 | 3.69 | 3.92 | 3.65 | 3.85 | +4.05% | 12,548 |
| Feb 5, 2026 | 3.76 | 3.76 | 3.62 | 3.70 | -1.33% | 14,225 |
| Feb 4, 2026 | 3.94 | 3.96 | 3.55 | 3.75 | -4.82% | 43,441 |
| Feb 3, 2026 | 4.19 | 4.22 | 3.88 | 3.94 | -5.74% | 71,235 |
| Feb 2, 2026 | 4.05 | 4.30 | 4.00 | 4.18 | +1.46% | 24,066 |
| Jan 30, 2026 | 4.30 | 4.30 | 3.96 | 4.12 | -5.29% | 54,790 |
| Jan 29, 2026 | 4.60 | 4.64 | 4.24 | 4.35 | -4.81% | 35,421 |
| Jan 28, 2026 | 4.95 | 4.95 | 4.46 | 4.57 | -7.30% | 69,330 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.80 | 4.93 | -0.60% | 13,898 |
| Jan 26, 2026 | 4.82 | 5.00 | 4.63 | 4.96 | +2.06% | 27,330 |
| Jan 23, 2026 | 4.71 | 5.00 | 4.71 | 4.86 | +2.75% | 53,847 |
| Jan 22, 2026 | 4.62 | 4.78 | 4.50 | 4.73 | +1.94% | 33,226 |
| Jan 21, 2026 | 4.75 | 4.88 | 4.39 | 4.64 | +0.43% | 37,059 |
| Jan 20, 2026 | 4.56 | 4.90 | 4.52 | 4.62 | +1.32% | 49,200 |
| Jan 16, 2026 | 4.85 | 4.85 | 4.55 | 4.56 | -5.39% | 29,233 |
| Jan 15, 2026 | 4.80 | 4.89 | 4.55 | 4.82 | +1.69% | 23,564 |
| Jan 14, 2026 | 4.88 | 5.51 | 4.70 | 4.74 | -2.87% | 143,736 |
| Jan 13, 2026 | 4.44 | 5.00 | 4.24 | 4.88 | +15.37% | 52,584 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.14 | 4.23 | -8.44% | 31,480 |
| Jan 9, 2026 | 4.55 | 4.85 | 4.55 | 4.62 | -0.65% | 14,766 |
| Jan 8, 2026 | 4.60 | 4.79 | 4.47 | 4.65 | +1.75% | 14,698 |
| Jan 7, 2026 | 4.45 | 4.66 | 4.33 | 4.57 | +1.78% | 24,056 |
| Jan 6, 2026 | 4.80 | 4.99 | 4.48 | 4.49 | -5.07% | 43,004 |
| Jan 5, 2026 | 4.77 | 5.22 | 4.47 | 4.73 | +0.85% | 144,038 |
| Jan 2, 2026 | 4.19 | 4.79 | 3.90 | 4.69 | +19.04% | 155,435 |
| Dec 31, 2025 | 3.71 | 4.40 | 3.68 | 3.94 | +6.20% | 148,154 |
| Dec 30, 2025 | 3.19 | 3.93 | 3.10 | 3.71 | +18.15% | 109,929 |
| Dec 29, 2025 | 2.80 | 3.17 | 2.80 | 3.14 | +14.60% | 105,261 |
| Dec 26, 2025 | 3.02 | 3.02 | 2.70 | 2.74 | -7.74% | 50,391 |
| Dec 24, 2025 | 3.03 | 3.07 | 2.88 | 2.97 | -1.00% | 29,544 |
| Dec 23, 2025 | 3.00 | 3.07 | 2.98 | 3.00 | -0.66% | 47,443 |
| Dec 22, 2025 | 3.00 | 3.12 | 2.99 | 3.02 | +0.67% | 37,533 |
| Dec 19, 2025 | 3.00 | 3.11 | 2.92 | 3.00 | +0.00% | 58,148 |
| Dec 18, 2025 | 2.99 | 3.23 | 2.97 | 3.00 | +1.35% | 118,835 |
| Dec 17, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | -5.13% | 75,825 |
| Dec 16, 2025 | 3.10 | 3.25 | 3.10 | 3.12 | +1.30% | 47,390 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.06 | 3.08 | -9.68% | 59,681 |
| Dec 12, 2025 | 3.30 | 3.56 | 3.11 | 3.41 | +6.23% | 74,950 |
| Dec 11, 2025 | 3.08 | 3.41 | 2.96 | 3.21 | +5.25% | 66,516 |
| Dec 10, 2025 | 3.38 | 3.44 | 2.94 | 3.05 | -9.23% | 81,099 |
| Dec 9, 2025 | 3.39 | 3.44 | 3.23 | 3.36 | -0.30% | 34,426 |
| Dec 8, 2025 | 4.37 | 4.37 | 3.27 | 3.37 | -21.81% | 121,378 |
| Dec 5, 2025 | 4.23 | 4.40 | 4.21 | 4.31 | +1.41% | 59,423 |
| Dec 4, 2025 | 3.85 | 4.35 | 3.84 | 4.25 | +4.68% | 78,415 |
| Dec 3, 2025 | 3.60 | 4.21 | 3.59 | 4.06 | +15.01% | 103,849 |
| Dec 2, 2025 | 3.47 | 3.62 | 3.45 | 3.53 | +0.86% | 21,382 |
| Dec 1, 2025 | 3.50 | 3.68 | 3.44 | 3.50 | -0.57% | 29,460 |
| Nov 28, 2025 | 3.49 | 3.52 | 3.41 | 3.52 | +3.53% | 20,246 |
| Nov 26, 2025 | 3.45 | 3.49 | 3.34 | 3.40 | +3.03% | 84,756 |
| Nov 25, 2025 | 3.55 | 3.55 | 3.22 | 3.30 | -5.71% | 82,767 |
| Nov 24, 2025 | 3.24 | 3.56 | 3.05 | 3.50 | +7.03% | 53,671 |
| Nov 21, 2025 | 2.71 | 3.36 | 2.60 | 3.27 | +20.66% | 146,717 |
| Nov 20, 2025 | 2.84 | 2.91 | 2.57 | 2.71 | -4.24% | 135,851 |
| Nov 19, 2025 | 3.00 | 3.09 | 2.65 | 2.83 | -4.71% | 237,397 |
| Nov 18, 2025 | 3.50 | 3.51 | 2.81 | 2.97 | -15.14% | 359,941 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.40 | 3.50 | -12.50% | 94,773 |
| Nov 14, 2025 | 3.96 | 4.30 | 3.86 | 4.00 | -2.20% | 64,150 |
| Nov 13, 2025 | 4.25 | 4.32 | 3.88 | 4.09 | -7.05% | 35,178 |
| Nov 12, 2025 | 4.00 | 4.40 | 3.93 | 4.40 | +13.40% | 84,886 |
| Nov 11, 2025 | 4.10 | 4.20 | 3.65 | 3.88 | -6.05% | 134,801 |
| Nov 10, 2025 | 3.96 | 4.26 | 3.92 | 4.13 | +2.74% | 70,475 |
| Nov 7, 2025 | 4.03 | 4.22 | 3.92 | 4.02 | -5.41% | 40,387 |
Daily open, high, low, close and volume for Turn Therapeutics Inc. Common Stock (TTRX). Showing 249 trading days. Unadjusted prices.