TURN - 180 Degree Capital Corp.
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 4.5600 | 4.7000 | 4.5600 | 4.6300 | 4.6300 | 500 |
| Jun 01, 2023 | 4.5300 | 4.6500 | 4.5200 | 4.5300 | 4.5300 | 2,500 |
| May 31, 2023 | 4.6600 | 4.6600 | 4.5300 | 4.5500 | 4.5500 | 7,100 |
| May 30, 2023 | 4.6300 | 4.6600 | 4.5800 | 4.6600 | 4.6600 | 5,000 |
| May 26, 2023 | 4.6300 | 4.6600 | 4.6000 | 4.6400 | 4.6400 | 2,300 |
| May 25, 2023 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 1,400 |
| May 24, 2023 | 4.7600 | 4.7600 | 4.6500 | 4.6700 | 4.6700 | 6,300 |
| May 23, 2023 | 4.6000 | 4.7500 | 4.6000 | 4.7300 | 4.7300 | 8,900 |
| May 22, 2023 | 4.6800 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 6,700 |
| May 19, 2023 | 4.6600 | 4.7000 | 4.6100 | 4.6100 | 4.6100 | 13,000 |
| May 18, 2023 | 4.6200 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 78,100 |
| May 17, 2023 | 4.6100 | 4.7400 | 4.6100 | 4.6500 | 4.6500 | 6,000 |
| May 16, 2023 | 4.5300 | 4.7400 | 4.5300 | 4.6900 | 4.6900 | 19,600 |
| May 15, 2023 | 4.5400 | 4.6500 | 4.5400 | 4.6400 | 4.6400 | 8,900 |
| May 12, 2023 | 4.6600 | 4.6600 | 4.5000 | 4.5800 | 4.5800 | 49,000 |
| May 11, 2023 | 4.6900 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 9,800 |
| May 10, 2023 | 4.7900 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 26,800 |
| May 09, 2023 | 4.5700 | 4.5700 | 4.4100 | 4.4900 | 4.4900 | 395,500 |
| May 08, 2023 | 4.5600 | 4.5600 | 4.4000 | 4.4100 | 4.4100 | 45,700 |
| May 05, 2023 | 4.5800 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 10,200 |
| May 04, 2023 | 4.7300 | 4.7400 | 4.5400 | 4.5400 | 4.5400 | 23,600 |
| May 03, 2023 | 4.7000 | 4.7400 | 4.6500 | 4.7200 | 4.7200 | 6,400 |
| May 02, 2023 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | 4.7500 | 28,700 |
| May 01, 2023 | 4.7700 | 4.7700 | 4.6500 | 4.7400 | 4.7400 | 33,700 |
| Apr 28, 2023 | 4.8000 | 4.8600 | 4.7200 | 4.8000 | 4.8000 | 16,800 |
| Apr 27, 2023 | 4.8300 | 4.9200 | 4.7600 | 4.7600 | 4.7600 | 25,900 |
| Apr 26, 2023 | 4.9000 | 4.9200 | 4.8500 | 4.8500 | 4.8500 | 1,000 |
| Apr 25, 2023 | 4.8300 | 4.9100 | 4.8100 | 4.8100 | 4.8100 | 4,900 |
| Apr 24, 2023 | 4.8300 | 4.9100 | 4.8300 | 4.8700 | 4.8700 | 3,000 |
| Apr 21, 2023 | 4.9600 | 5.0000 | 4.8200 | 4.8700 | 4.8700 | 12,300 |
| Apr 20, 2023 | 4.9000 | 4.9700 | 4.9000 | 4.9500 | 4.9500 | 3,600 |
| Apr 19, 2023 | 4.9800 | 4.9900 | 4.9300 | 4.9300 | 4.9300 | 3,500 |
| Apr 18, 2023 | 4.9900 | 4.9900 | 4.9800 | 4.9800 | 4.9800 | 1,500 |
| Apr 17, 2023 | 5.0000 | 5.0700 | 4.9200 | 5.0000 | 5.0000 | 6,400 |
| Apr 14, 2023 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 12,000 |
| Apr 13, 2023 | 4.9100 | 4.9900 | 4.9100 | 4.9600 | 4.9600 | 13,200 |
| Apr 12, 2023 | 4.9300 | 4.9300 | 4.9100 | 4.9100 | 4.9100 | 2,300 |
| Apr 11, 2023 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 3,600 |
| Apr 10, 2023 | 4.8700 | 4.9800 | 4.8600 | 4.8600 | 4.8600 | 2,000 |
| Apr 06, 2023 | 4.9700 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 2,500 |
| Apr 05, 2023 | 4.9300 | 4.9800 | 4.8500 | 4.8600 | 4.8600 | 10,300 |
| Apr 04, 2023 | 4.9200 | 4.9700 | 4.8900 | 4.8900 | 4.8900 | 3,000 |
| Apr 03, 2023 | 5.0300 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 9,200 |
| Mar 31, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 2,300 |
| Mar 30, 2023 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 4,000 |
| Mar 29, 2023 | 4.9100 | 5.1200 | 4.9100 | 5.0900 | 5.0900 | 7,800 |
| Mar 28, 2023 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.9500 | 5,800 |
| Mar 27, 2023 | 5.0100 | 5.0300 | 4.9600 | 5.0000 | 5.0000 | 3,400 |
| Mar 24, 2023 | 4.9800 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 4,100 |
| Mar 23, 2023 | 4.9800 | 4.9800 | 4.9700 | 4.9700 | 4.9700 | 2,400 |
| Mar 22, 2023 | 5.0200 | 5.1100 | 4.9600 | 4.9600 | 4.9600 | 7,000 |
| Mar 21, 2023 | 5.0900 | 5.0900 | 5.0000 | 5.0000 | 5.0000 | 800 |
| Mar 20, 2023 | 5.1000 | 5.1000 | 4.9400 | 5.0000 | 5.0000 | 2,800 |
| Mar 17, 2023 | 4.9500 | 5.0600 | 4.9000 | 4.9200 | 4.9200 | 9,300 |
| Mar 16, 2023 | 4.9500 | 5.1100 | 4.9300 | 4.9900 | 4.9900 | 7,900 |
| Mar 15, 2023 | 5.1000 | 5.1000 | 4.8800 | 5.0000 | 5.0000 | 17,800 |
| Mar 14, 2023 | 5.0700 | 5.1900 | 5.0700 | 5.1800 | 5.1800 | 5,600 |
| Mar 13, 2023 | 5.0400 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 6,100 |
| Mar 10, 2023 | 5.2600 | 5.3300 | 5.1000 | 5.1100 | 5.1100 | 8,600 |
| Mar 09, 2023 | 5.3000 | 5.3500 | 5.2600 | 5.2600 | 5.2600 | 46,300 |
| Mar 08, 2023 | 5.3700 | 5.3800 | 5.2500 | 5.2500 | 5.2500 | 3,500 |
| Mar 07, 2023 | 5.3100 | 5.3100 | 5.2500 | 5.2500 | 5.2500 | 3,300 |
| Mar 06, 2023 | 5.2100 | 5.3900 | 5.2100 | 5.2700 | 5.2700 | 6,400 |
| Mar 03, 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Mar 02, 2023 | 5.3000 | 5.3000 | 5.2600 | 5.2800 | 5.2800 | 5,200 |
| Mar 01, 2023 | 5.1900 | 5.3000 | 5.1900 | 5.2600 | 5.2600 | 8,600 |
| Feb 28, 2023 | 5.3000 | 5.3000 | 5.0000 | 5.1600 | 5.1600 | 107,300 |
| Feb 27, 2023 | 5.2300 | 5.3500 | 5.2300 | 5.3200 | 5.3200 | 7,100 |
| Feb 24, 2023 | 5.1900 | 5.3500 | 5.1900 | 5.2900 | 5.2900 | 4,600 |
| Feb 23, 2023 | 5.1900 | 5.2800 | 5.1900 | 5.2800 | 5.2800 | 2,000 |
| Feb 22, 2023 | 5.2900 | 5.3000 | 5.1900 | 5.2900 | 5.2900 | 14,800 |
| Feb 21, 2023 | 5.5100 | 5.5100 | 5.2800 | 5.2800 | 5.2800 | 17,000 |
| Feb 17, 2023 | 5.4600 | 5.5600 | 5.4500 | 5.4500 | 5.4500 | 1,800 |
| Feb 16, 2023 | 5.5000 | 5.5700 | 5.4700 | 5.5700 | 5.5700 | 1,300 |
| Feb 15, 2023 | 5.3500 | 5.5900 | 5.3500 | 5.5700 | 5.5700 | 2,600 |
| Feb 14, 2023 | 5.4300 | 5.6200 | 5.4300 | 5.6000 | 5.6000 | 17,200 |
| Feb 13, 2023 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 10,400 |
| Feb 10, 2023 | 5.3700 | 5.3700 | 5.3400 | 5.3500 | 5.3500 | 1,700 |
| Feb 09, 2023 | 5.3800 | 5.3800 | 5.3100 | 5.3100 | 5.3100 | 35,600 |
| Feb 08, 2023 | 5.5000 | 5.5000 | 5.3800 | 5.4500 | 5.4500 | 9,700 |
| Feb 07, 2023 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 500 |
| Feb 06, 2023 | 5.5700 | 5.5700 | 5.5000 | 5.5100 | 5.5100 | 2,600 |
| Feb 03, 2023 | 5.5400 | 5.5400 | 5.5200 | 5.5200 | 5.5200 | 9,700 |
| Feb 02, 2023 | 5.5400 | 5.5800 | 5.5000 | 5.5500 | 5.5500 | 7,300 |
| Feb 01, 2023 | 5.5700 | 5.5800 | 5.5100 | 5.5100 | 5.5100 | 7,200 |
| Jan 31, 2023 | 5.4300 | 5.6000 | 5.4200 | 5.5400 | 5.5400 | 15,200 |
| Jan 30, 2023 | 5.4300 | 5.4500 | 5.4200 | 5.4300 | 5.4300 | 2,200 |
| Jan 27, 2023 | 5.4300 | 5.4800 | 5.4000 | 5.4600 | 5.4600 | 11,300 |
| Jan 26, 2023 | 5.3200 | 5.4500 | 5.2300 | 5.4500 | 5.4500 | 9,400 |
| Jan 25, 2023 | 5.3900 | 5.3900 | 5.3200 | 5.3300 | 5.3300 | 2,900 |
| Jan 24, 2023 | 5.4500 | 5.4500 | 5.3300 | 5.3600 | 5.3600 | 11,400 |
| Jan 23, 2023 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | 5.4000 | 34,800 |
| Jan 20, 2023 | 5.3500 | 5.4900 | 5.2800 | 5.4300 | 5.4300 | 6,300 |
| Jan 19, 2023 | 5.5900 | 5.6000 | 5.3000 | 5.3000 | 5.3000 | 101,900 |
| Jan 18, 2023 | 5.5400 | 5.6300 | 5.5400 | 5.6200 | 5.6200 | 6,800 |
| Jan 17, 2023 | 5.5800 | 5.5800 | 5.4700 | 5.5800 | 5.5800 | 6,700 |
| Jan 13, 2023 | 5.5000 | 5.5800 | 5.5000 | 5.5700 | 5.5700 | 4,700 |
| Jan 12, 2023 | 5.5400 | 5.6400 | 5.5000 | 5.5600 | 5.5600 | 8,500 |
| Jan 11, 2023 | 5.6500 | 5.6600 | 5.3900 | 5.6600 | 5.6600 | 17,700 |
| Jan 10, 2023 | 5.5100 | 5.6900 | 5.5100 | 5.6700 | 5.6700 | 13,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.