NasdaqCM - Nasdaq Real Time Price USD

Turbo Energy, S.A. (TURB)

Compare
2.6000
-0.0300
(-1.14%)
At close: 4:00:00 PM EST
2.5999
-0.00
(-0.00%)
After hours: 6:36:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.59502.65872.43492.60002.600013,527
Jan 21, 20252.55002.66002.47002.63002.630028,700
Jan 17, 20252.51002.54302.36002.53002.530023,800
Jan 16, 20252.51002.52502.40002.51302.513019,600
Jan 15, 20252.48002.48002.29002.46002.460018,200
Jan 14, 20252.28002.43902.26002.42002.420024,700
Jan 13, 20252.58002.67002.22002.33002.330043,800
Jan 10, 20252.49002.59002.28102.54602.546090,700
Jan 8, 20252.14002.47002.09002.39002.390096,600
Jan 7, 20252.00002.49002.00002.14002.1400210,400
Jan 6, 20251.96002.19001.96002.09502.09507,700
Jan 3, 20252.10002.10001.94102.01002.010014,500
Jan 2, 20252.30002.35101.95002.15002.150041,700
Dec 31, 20242.13602.19001.94002.16002.160030,200
Dec 30, 20242.15002.15102.01002.06802.068045,900
Dec 27, 20241.92002.17001.90502.05002.050095,800
Dec 26, 20241.74001.91001.70001.91001.910015,100
Dec 24, 20241.61101.83001.61101.83001.830050,800
Dec 23, 20241.64001.81501.64001.71001.710011,800
Dec 20, 20241.68001.84001.61001.67701.677037,700
Dec 19, 20241.55801.73001.54001.62001.620016,000
Dec 18, 20241.55001.65901.45001.59001.59008,900
Dec 17, 20241.61001.75301.61001.67001.670048,900
Dec 16, 20241.74001.74001.62001.68301.68308,900
Dec 13, 20241.60001.75001.53001.73001.730026,300
Dec 12, 20241.61001.61001.54001.60001.60004,400
Dec 11, 20241.65001.65801.56001.63001.630012,100
Dec 10, 20241.66001.76401.58001.67001.670034,900
Dec 9, 20241.53001.67001.53001.59401.594015,500
Dec 6, 20241.55001.55001.48001.52001.52004,100
Dec 5, 20241.50001.53001.44001.50001.50002,800
Dec 4, 20241.44001.60001.44001.50001.50004,500
Dec 3, 20241.49001.53001.46501.53001.53008,400
Dec 2, 20241.55001.55001.46001.54001.540011,200
Nov 29, 20241.55001.55001.55001.55001.5500200
Nov 27, 20241.54701.56001.52001.54001.54002,500
Nov 26, 20241.53001.54001.49001.53001.53005,600
Nov 25, 20241.47001.57001.47001.54001.540011,100
Nov 22, 20241.54001.54001.49001.52001.520010,300
Nov 21, 20241.47001.57101.46001.50001.50006,300
Nov 20, 20241.55701.55701.43001.49001.490015,600
Nov 19, 20241.47001.47001.35001.41001.4100110,500
Nov 18, 20241.48001.48001.42001.44001.440012,900
Nov 15, 20241.55001.55001.44001.45801.45809,600
Nov 14, 20241.46001.48001.44001.47301.47305,500
Nov 13, 20241.49001.62401.40001.43001.43009,800
Nov 12, 20241.43001.59001.38001.49101.491058,700
Nov 11, 20241.44001.60001.37301.47601.476012,100
Nov 8, 20241.41001.56001.40001.45201.45208,200
Nov 7, 20241.47001.48001.38501.41001.410031,900
Nov 6, 20241.50001.50001.44001.46001.460025,800
Nov 5, 20241.47001.58701.47001.49301.493012,000
Nov 4, 20241.47001.56001.42901.56001.56006,800
Nov 1, 20241.40101.59001.40101.53701.537020,200
Oct 31, 20241.56001.58001.46001.53401.534019,400
Oct 30, 20241.59001.61801.36201.56301.563074,800
Oct 29, 20241.63001.65501.55001.63901.639026,700
Oct 28, 20241.65001.67001.57001.62001.620025,800
Oct 25, 20241.64001.67701.56001.65001.650024,600
Oct 24, 20241.55001.65001.53001.61501.615045,000
Oct 23, 20241.79001.79001.56001.68001.680028,800
Oct 22, 20241.56001.78001.56001.67001.6700116,900
Oct 21, 20241.55001.72001.52001.63001.6300100,300
Oct 18, 20241.36001.61001.36001.61001.6100143,800
Oct 17, 20241.50001.61101.25001.42601.4260181,600
Oct 16, 20241.50001.57001.39001.55001.5500142,800
Oct 15, 20241.72001.76501.48001.54001.5400221,600
Oct 14, 20242.01002.15001.62001.74001.7400440,000
Oct 11, 20244.03004.15001.82002.16002.16003,198,600
Oct 10, 20242.41003.35002.13003.03003.03003,316,400
Oct 9, 20242.81002.81001.93002.53002.53002,124,500
Oct 8, 20241.63002.80001.55702.74002.74007,627,500
Oct 7, 20241.33001.67001.33001.54001.5400118,400
Oct 4, 20241.38001.38001.32001.38001.380034,100
Oct 3, 20241.35001.38001.31001.35801.35806,200
Oct 2, 20241.36001.38001.31001.36601.366049,900
Oct 1, 20241.38001.38001.38001.38001.3800400
Sep 30, 20241.32001.37001.30001.35201.35206,800
Sep 27, 20241.30001.38001.29801.38001.38008,500
Sep 26, 20241.30001.37001.25001.34601.34606,600
Sep 25, 20241.30001.37001.30001.33001.33001,700
Sep 24, 20241.29001.34401.29001.34401.3440500
Sep 23, 20241.35001.35001.29001.33001.33001,900
Sep 20, 20241.35001.35601.30001.35601.35602,500
Sep 19, 20241.38501.42001.25101.35201.352034,800
Sep 18, 20241.33001.33001.27001.33001.33001,800
Sep 17, 20241.28301.40001.28001.34001.34002,800
Sep 16, 20241.27001.35001.27001.35001.35001,300
Sep 13, 20241.29001.46001.27001.33401.33405,500
Sep 12, 20241.36001.36001.25001.30501.30508,400
Sep 11, 20241.22001.34701.21001.34001.34004,700
Sep 10, 20241.29001.38001.25001.30001.30007,800
Sep 9, 20241.27001.39001.25001.38001.38007,200
Sep 6, 20241.29201.38001.25001.38001.380013,600
Sep 5, 20241.34001.34001.26001.34001.340012,900
Sep 4, 20241.32001.37001.30001.37001.37001,600
Sep 3, 20241.28001.38001.27001.31001.310010,300
Aug 30, 20241.58001.58001.22001.33001.330060,800
Aug 29, 20241.60001.60001.29701.44001.440044,100
Aug 28, 20241.66001.71001.48501.63601.636029,000
Aug 27, 20241.45001.70001.45001.66001.660014,800
Aug 26, 20241.55001.61501.41001.48001.48007,000
Aug 23, 20241.59001.59001.42001.52001.52006,200
Aug 22, 20241.36201.59001.36201.51001.51009,400
Aug 21, 20241.30001.50001.28001.43001.430025,800
Aug 20, 20241.32001.35001.22001.35001.35005,100
Aug 19, 20241.30001.35001.30001.31601.31607,700
Aug 16, 20241.35001.35001.34001.34001.3400500
Aug 15, 20241.27001.38001.27001.34001.34006,900
Aug 14, 20241.30501.37001.22001.35001.35004,600
Aug 13, 20241.22001.40001.21001.40001.40006,300
Aug 12, 20241.35001.35001.21001.35001.350011,100
Aug 9, 20241.21901.30001.21901.29001.29003,800
Aug 8, 20241.28201.33101.20001.30001.30009,900
Aug 7, 20241.39001.39001.26101.35901.35901,800
Aug 6, 20241.33001.60001.23001.38801.388053,100
Aug 5, 20241.17001.35001.17001.32901.329013,500
Aug 2, 20241.18001.40001.18001.35001.350027,700
Aug 1, 20241.18001.49001.16001.30001.3000223,200
Jul 31, 20241.18001.18601.13001.15001.15006,300
Jul 30, 20241.13001.19001.13001.13001.13009,200
Jul 29, 20241.13001.18001.13001.13001.13001,700
Jul 26, 20241.13001.14001.13001.14001.140025,000
Jul 25, 20241.13001.14001.13001.14001.1400900
Jul 24, 20241.13801.13901.13001.13001.13006,100
Jul 23, 20241.20001.20001.16001.17001.17002,400
Jul 22, 20241.17001.18001.17001.18001.1800700
Jul 19, 20241.31001.31001.18001.22001.22002,400
Jul 18, 20241.26001.26001.19001.19001.19001,800
Jul 17, 20241.23001.23001.23001.23001.23002,100
Jul 16, 20241.13001.13001.13001.13001.1300700
Jul 15, 20241.13601.14001.13001.13001.130014,100
Jul 12, 20241.13501.13501.13501.13501.1350300
Jul 11, 20241.14001.14001.13001.13501.13505,700
Jul 10, 20241.15301.15301.15301.15301.1530400
Jul 9, 20241.13001.15601.13001.13001.130018,800
Jul 8, 20241.15001.19001.13001.19001.19005,200
Jul 5, 20241.13001.15001.13001.13001.13004,700
Jul 3, 20241.13001.15001.13001.15001.15006,400
Jul 2, 20241.13001.13001.13001.13001.13003,900
Jul 1, 20241.17001.17001.13001.13001.13003,900
Jun 28, 20241.17001.17001.13001.13001.130032,600
Jun 27, 20241.15001.15001.15001.15001.1500300
Jun 26, 20241.15001.15001.15001.15001.1500300
Jun 25, 20241.15001.15001.15001.15001.1500600
Jun 24, 20241.15001.15201.15001.15001.15004,000
Jun 21, 20241.15001.18001.15001.18001.18001,000
Jun 20, 20241.14101.15001.14001.15001.15004,000
Jun 18, 20241.20001.20001.19001.19001.1900500
Jun 17, 20241.13001.15001.13001.15001.15008,600
Jun 14, 20241.14901.14901.14001.14001.140023,000
Jun 13, 20241.14001.14101.14001.14101.1410500
Jun 12, 20241.14001.21001.14001.21001.21002,400
Jun 11, 20241.21001.21001.14001.14001.1400900
Jun 10, 20241.21001.21001.14001.17501.17501,600
Jun 7, 20241.14001.17501.14001.14001.14002,500
Jun 6, 20241.17001.17001.15001.15001.1500600
Jun 5, 20241.20001.23001.20001.20501.20504,000
Jun 4, 20241.19001.19001.19001.19001.1900400
Jun 3, 20241.20001.22001.15001.15001.15005,100
May 31, 20241.21101.22001.17501.22001.22002,100
May 30, 20241.18001.21001.13001.20001.20002,100
May 29, 20241.15601.15601.13001.13001.13005,200
May 28, 20241.22001.22001.13001.15001.15003,400
May 24, 20241.16001.20001.13001.18501.18505,200
May 23, 20241.16001.17001.13001.13001.130010,600
May 22, 20241.13001.20001.13001.13501.13505,400
May 21, 20241.16801.19001.16001.19001.1900900
May 20, 20241.13901.18001.13001.14001.14001,400
May 17, 20241.16001.20001.16001.19001.19002,500
May 16, 20241.12001.18001.12001.18001.1800900
May 15, 20241.16001.16001.15001.15001.15001,100
May 14, 20241.20001.21001.12001.17001.17003,900
May 13, 20241.22001.22001.17001.17001.1700500
May 10, 20241.23001.24001.21001.21001.2100900
May 9, 20241.12001.23401.12001.18001.18002,000
May 8, 20241.12001.22001.12001.21001.21001,600
May 7, 20241.14001.14001.12001.12001.12002,600
May 6, 20241.21001.21001.12001.12001.12008,600
May 3, 20241.20001.21001.20001.20001.2000600
May 2, 20241.20001.21001.20001.21001.2100500
May 1, 20241.22901.22901.21001.21001.21001,300
Apr 30, 20241.24001.24001.13001.20001.200010,000
Apr 29, 20241.26001.27001.16001.17001.17001,900
Apr 26, 20241.21001.21001.13001.15001.150020,400
Apr 25, 20241.27001.27001.14001.20001.20002,400
Apr 24, 20241.15001.15001.15001.15001.1500700
Apr 23, 20241.16001.18001.15001.15001.15001,200
Apr 22, 20241.14001.20001.13001.18001.18003,400
Apr 19, 20241.21001.21001.13001.13801.138017,600
Apr 18, 20241.27001.27001.14001.18501.18501,300
Apr 17, 20241.16001.23001.13001.15001.15006,100
Apr 16, 20241.15001.15001.15001.15001.1500300
Apr 15, 20241.18001.18001.18001.18001.18001,000
Apr 12, 20241.15001.19001.14001.19001.19003,300
Apr 11, 20241.14001.14001.14001.14001.1400500
Apr 10, 20241.14001.22001.14001.14801.14803,000
Apr 9, 20241.16001.16001.14001.14001.14001,900
Apr 8, 20241.19001.22001.17801.17801.17802,400
Apr 5, 20241.14201.17001.14001.16601.166013,500
Apr 4, 20241.16001.16001.14001.14001.14006,500
Apr 3, 20241.20001.20001.15401.16001.16002,200
Apr 2, 20241.17101.21001.14001.14001.14007,500
Apr 1, 20241.13001.22001.13001.14001.14004,400
Mar 28, 20241.16001.36001.12001.15001.150038,900
Mar 27, 20241.17001.17001.16001.16001.16005,400
Mar 26, 20241.17001.27901.16001.16001.16002,900
Mar 25, 20241.16001.17001.16001.16001.16003,000
Mar 22, 20241.26001.34001.18001.21001.21009,000
Mar 21, 20241.18001.23401.18001.22001.220015,100
Mar 20, 20241.18501.24001.18001.20001.20006,300
Mar 19, 20241.22201.30001.21001.21001.21004,700
Mar 18, 20241.23001.30001.21001.21001.21002,200
Mar 15, 20241.26001.26201.21001.24501.24508,700
Mar 14, 20241.21501.21501.18001.18001.18004,000
Mar 13, 20241.17001.20001.16001.16001.1600900
Mar 12, 20241.16001.25901.16001.21001.210015,700
Mar 11, 20241.25001.25001.19201.19501.19505,400
Mar 8, 20241.27101.27101.20001.26001.26009,300
Mar 7, 20241.15601.27001.15601.24001.240019,400
Mar 6, 20241.19501.19501.15001.15001.15003,500
Mar 5, 20241.13201.14001.13001.13001.13002,900
Mar 4, 20241.23001.23001.14001.14001.14007,800
Mar 1, 20241.21001.25501.20001.23001.23002,500
Feb 29, 20241.25001.30001.20001.20001.20004,100
Feb 28, 20241.19501.25001.19001.19001.19004,900
Feb 27, 20241.28501.34001.26001.26001.260018,800
Feb 26, 20241.19601.34001.19001.28001.280019,200
Feb 23, 20241.18001.26001.18001.19001.190018,800
Feb 22, 20241.13001.23501.13001.16001.160011,300
Feb 21, 20241.15001.16501.12001.13001.130015,000
Feb 20, 20241.08001.25001.08001.17001.170023,900
Feb 16, 20241.18001.18001.06001.06001.060029,400
Feb 15, 20241.13001.24001.01001.17001.170088,300
Feb 14, 20241.26801.85001.05001.13001.1300754,400
Feb 13, 20241.25001.35601.20001.30501.305035,100
Feb 12, 20240.95401.48000.95401.27001.2700158,200
Feb 9, 20240.95400.95400.95400.95400.9540-
Feb 8, 20240.93001.00000.91800.95400.954013,500
Feb 7, 20241.05001.05000.91800.93400.934011,700
Feb 6, 20241.00201.04000.92001.01001.010011,900
Feb 5, 20240.99001.16000.95001.02001.020020,300
Feb 2, 20240.99000.99000.97000.99000.99002,100
Feb 1, 20241.00001.00000.94000.94000.9400700
Jan 31, 20240.87001.00000.87000.93500.93502,100
Jan 30, 20241.00001.01000.87901.00501.00503,400
Jan 29, 20240.93001.01000.87501.00001.000016,000
Jan 26, 20240.93000.93000.87000.92000.92002,800
Jan 25, 20240.87000.95000.85500.87800.878019,000
Jan 24, 20240.94000.94000.87000.87000.8700800
Jan 23, 20240.90000.90100.86000.89900.89906,000

Related Tickers

PSWW Principal Solar, Inc.
0.0002
0.00%
 
TSPG TGI Solar Power Group Inc.
0.0021
0.00%
 
VSTE Vast Renewables Limited
1.0500
-2.78%
 
VVPR VivoPower International PLC
1.0800
-5.26%
 
ASTI Ascent Solar Technologies, Inc.
2.9700
+5.69%
 
SMXT SolarMax Technology, Inc.
1.6400
+1.23%
 
SPI SPI Energy Co., Ltd.
0.7660
0.00%
 
FTCI FTC Solar, Inc.
4.0800
+9.38%
 
ZEO Zeo Energy Corp.
3.1000
-4.32%
 
NOVA Sunnova Energy International Inc.
2.9100
-5.21%