Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Turbo Energy, S.A. (TURB)

2.4765
-0.0035
(-0.14%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.43302.50002.38402.47702.47707,200
Apr 22, 20252.37002.48002.37002.46402.46401,500
Apr 21, 20252.48002.48002.36102.47002.47001,200
Apr 17, 20252.37002.47802.34002.47802.47802,800
Apr 16, 20252.47802.47802.47802.47802.4780-
Apr 15, 20252.39202.49802.34102.47802.47801,100
Apr 14, 20252.53502.53502.53502.53502.5350-
Apr 11, 20252.49502.54302.46002.53502.53507,000
Apr 10, 20252.50002.59002.48102.58002.58003,700
Apr 9, 20252.54002.60002.46002.60002.60009,600
Apr 8, 20252.31302.56902.31002.54002.54007,000
Apr 7, 20252.48002.48002.29002.45002.45006,200
Apr 4, 20252.25002.67202.24002.47702.47708,800
Apr 3, 20252.33502.70602.32002.42002.420012,800
Apr 2, 20252.22002.52502.22002.35402.354019,500
Apr 1, 20252.26002.28002.25502.28002.28003,200
Mar 31, 20252.26002.26002.25502.26002.26001,100
Mar 28, 20252.24202.27002.21502.26402.26405,400
Mar 27, 20252.24002.28002.22002.28002.28002,800
Mar 26, 20252.22002.29002.22002.28002.28001,200
Mar 25, 20252.28502.29002.28502.29002.29004,000
Mar 24, 20252.22002.29002.21702.28002.28001,300
Mar 21, 20252.20002.31002.19502.28902.289011,800
Mar 20, 20252.31202.31202.31202.31202.31202,000
Mar 19, 20252.30202.30202.30202.30202.3020-
Mar 18, 20252.22002.31002.21002.30202.30201,100
Mar 17, 20252.15002.32002.15002.31902.31901,200
Mar 14, 20252.07002.45002.07002.28602.286034,200
Mar 13, 20252.38002.43402.32102.40802.40802,900
Mar 12, 20252.26502.45002.26502.45002.45001,900
Mar 11, 20252.45002.45002.29002.38002.380011,100
Mar 10, 20252.30002.36002.30002.36002.3600500
Mar 7, 20252.30702.38002.30702.38002.38003,400
Mar 6, 20252.26002.40002.26002.38002.38003,000
Mar 5, 20252.40002.41002.32002.41002.4100800
Mar 4, 20252.27302.40002.25902.33602.33606,300
Mar 3, 20252.44502.44502.25002.41002.410014,900
Feb 28, 20252.39102.42102.33002.35002.35007,600
Feb 27, 20252.38702.46902.30002.37102.37109,900
Feb 26, 20252.49002.55002.33002.43002.430020,300
Feb 25, 20252.35002.43002.31002.37502.37507,100
Feb 24, 20252.35002.60002.32002.43002.43006,600
Feb 21, 20252.49002.50002.35002.40002.40006,500
Feb 20, 20252.45002.48502.38002.42002.42004,400
Feb 19, 20252.40002.74002.37002.40502.40508,000
Feb 18, 20252.40702.62602.30002.42402.42404,800
Feb 14, 20252.36102.60702.36102.46902.46902,200
Feb 13, 20252.58002.64102.22002.50002.500017,200
Feb 12, 20252.19002.46002.17002.18002.18002,400
Feb 11, 20252.42002.49002.19002.27002.270018,400
Feb 10, 20252.20002.43102.20002.42602.42607,200
Feb 7, 20252.29002.37702.24002.35702.35702,400
Feb 6, 20252.19002.37002.19002.34202.34204,400
Feb 5, 20252.49002.49002.30002.35902.35901,500
Feb 4, 20252.28002.52002.15002.30702.30704,800
Feb 3, 20252.26002.44802.14002.23202.232011,700
Jan 31, 20252.58002.58002.14002.22002.22007,700
Jan 30, 20252.21002.40002.14002.21002.210014,700
Jan 29, 20252.58002.58002.30002.40002.40001,500
Jan 28, 20252.30002.45002.10002.24002.24008,000
Jan 27, 20252.30002.30002.13002.23002.230023,600
Jan 24, 20252.66002.72902.00002.34002.340089,500
Jan 23, 20252.52002.75402.47002.67202.672087,700
Jan 22, 20252.59502.65902.43502.60002.600014,300
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

Related Tickers

SPWRW Complete Solaria, Inc.
0.1800
-10.00%
 
SPWRQ SunPower Corporation
0.0001
0.00%
 
ZEO Zeo Energy Corp.
1.5500
+0.65%
 
BEEM Beam Global
1.3900
0.00%
 
VVPR VivoPower International PLC
2.8000
+10.24%
 
MAXN Maxeon Solar Technologies, Ltd.
3.3500
+22.71%
 
NOVA Sunnova Energy International Inc.
0.2133
-6.32%
 
ENPH Enphase Energy, Inc.
45.07
-15.65%
 
FSLR First Solar, Inc.
131.10
-3.14%