NASDAQ : TRBG
TurboGen Ltd. — Price history
Specialty Industrial Machinery · Industrials · Israel
Last price 3.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 86.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TurboGen Ltd. (TRBG) closed at 3.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.47 | 3.745 | 3.07 | 3.51 | 59,520 | +0.57% |
| 2026-10-30 | 3.276 | 3.515 | 3.276 | 3.49 | 4,970 | -0.71% |
| 2026-10-29 | 3.37 | 3.515 | 3.35 | 3.515 | 42,143 | +1.88% |
| 2026-10-28 | 3.244 | 3.51 | 3.244 | 3.45 | 13,549 | +1.02% |
| 2026-10-27 | 3.34 | 3.497 | 3.181 | 3.415 | 4,104 | -0.44% |
| 2026-10-26 | 3.47 | 3.52 | 3.43 | 3.43 | 2,040 | -1.72% |
| 2026-10-23 | 3.34 | 3.5 | 3.34 | 3.49 | 5,255 | +2.35% |
| 2026-10-22 | 3.55 | 3.61 | 3.41 | 3.41 | 10,291 | -6.58% |
| 2026-10-21 | 3.47 | 3.65 | 3.386 | 3.65 | 12,504 | +2.82% |
| 2026-10-20 | 3.51 | 3.64 | 3.51 | 3.55 | 13,630 | +0.28% |
| 2026-10-19 | 3.31 | 3.54 | 3.3 | 3.54 | 20,133 | +3.81% |
| 2026-10-16 | 3.22 | 3.78 | 3.22 | 3.41 | 110,794 | +4.92% |
| 2026-10-15 | 3.27 | 3.29 | 3.215 | 3.25 | 21,783 | -1.52% |
| 2026-10-14 | 3.25 | 3.4 | 3.18 | 3.3 | 44,790 | -0.45% |
| 2026-10-13 | 3.22 | 3.5 | 3.13 | 3.315 | 18,554 | -0.45% |
| 2026-10-12 | 3.52 | 3.52 | 3.3 | 3.33 | 18,373 | -5.40% |
| 2026-10-09 | 3.61 | 3.69 | 3.46 | 3.52 | 34,332 | +1.73% |
| 2026-10-08 | 3.56 | 3.612 | 3.45 | 3.46 | 37,090 | -5.46% |
| 2026-10-07 | 3.73 | 3.783 | 3.62 | 3.66 | 15,467 | -5.91% |
| 2026-10-06 | 3.75 | 3.89 | 3.7 | 3.89 | 19,392 | +2.37% |
| 2026-10-05 | 3.9 | 3.995 | 3.71 | 3.8 | 136,155 | -5.94% |
| 2026-10-02 | 3.9 | 4.21 | 3.85 | 4.04 | 102,807 | +5.07% |
| 2026-10-01 | 3.718 | 4.07 | 3.659 | 3.845 | 282,800 | +3.08% |
| 2026-09-30 | 3.57 | 3.83 | 3.49 | 3.73 | 101,951 | +4.48% |
| 2026-09-29 | 3.65 | 3.675 | 3.51 | 3.57 | 25,116 | -0.83% |
| 2026-09-28 | 3.6 | 3.85 | 3.51 | 3.6 | 43,483 | -3.74% |
| 2026-09-25 | 3.88 | 3.9 | 3.69 | 3.74 | 35,905 | -6.27% |
| 2026-09-24 | 3.69 | 4.09 | 3.618 | 3.99 | 35,928 | +6.68% |
| 2026-09-23 | 3.7 | 3.78 | 3.6 | 3.74 | 27,575 | +4.47% |
| 2026-09-22 | 3.62 | 3.66 | 3.51 | 3.58 | 27,740 | -2.19% |
| 2026-09-21 | 3.73 | 3.99 | 3.505 | 3.66 | 46,614 | -2.66% |
| 2026-09-18 | 3.85 | 3.99 | 3.665 | 3.76 | 43,006 | -2.84% |
| 2026-09-17 | 3.82 | 4.07 | 3.5 | 3.87 | 93,550 | +4.45% |
| 2026-09-16 | 4.15 | 4.19 | 3.605 | 3.705 | 140,511 | -12.82% |
| 2026-09-15 | 4.25 | 4.3 | 4.02 | 4.25 | 44,419 | +0.00% |
| 2026-09-14 | 4.35 | 4.42 | 4.06 | 4.25 | 46,229 | -1.85% |
| 2026-09-11 | 4.29 | 4.76 | 4.2 | 4.33 | 58,631 | -3.13% |
| 2026-09-10 | 4.2 | 4.64 | 3.97 | 4.47 | 196,087 | +0.45% |
| 2026-09-09 | 4.63 | 4.96 | 4.16 | 4.45 | 335,228 | -16.12% |
| 2026-09-08 | 5.76 | 5.84 | 5.2 | 5.305 | 303,278 | -27.72% |
| 2026-09-04 | 7.7 | 8 | 6.34 | 7.34 | 672,670 | -38.01% |