Turn Therapeutics Stock Price History
NASDAQ: TTRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.00+0.61 (+5.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTRX price history at a glance
The price history for Turn Therapeutics (TTRX) on this page begins on October 6, 2025, when the stock closed at $7.45; it most recently closed at $12.00 on October 5, 2026. The highest price in this record is $26.50, reached on October 6, 2025; the latest close is 54.7% below that peak. In the last 12 months alone, TTRX has gained 30.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $26.50
- Date of high
- Oct 6, 2025
- Low since 2025
- $2.57
- Date of low
- Nov 17, 2025
- 52-week high
- $16.45
- 52-week low
- $2.57
- Last close
- $12.00
TTRX returns
1 week
-9.98%
1 month
-12.73%
3 months
+27.12%
6 months
+258.21%
Year to date
+204.57%
1 year
+30.43%
TTRX price return, excluding dividends.
TTRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.00 | +155.86% |
| 2025* | 4.69 | -37.05% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
TTRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.34 | 12.00 | 11.30 | 12.00 | +5.36% | |
| 11.94 | 12.00 | 11.26 | 11.39 | -5.87% | |
| 11.58 | 13.03 | 11.31 | 12.10 | +3.95% | |
| 12.35 | 12.42 | 11.57 | 11.64 | -5.83% | |
| 13.18 | 13.18 | 12.00 | 12.36 | -7.28% | |
| 13.35 | 13.48 | 12.17 | 13.33 | +0.15% | |
| 14.25 | 14.25 | 13.02 | 13.31 | -7.51% | |
| 13.41 | 14.63 | 13.02 | 14.39 | +7.31% | |
| 13.04 | 13.89 | 12.85 | 13.41 | +2.84% | |
| 12.29 | 13.13 | 12.29 | 13.04 | +4.40% | |
| 13.24 | 13.68 | 12.30 | 12.49 | -5.81% | |
| 13.50 | 13.88 | 12.07 | 13.26 | -1.85% | |
| 15.30 | 15.65 | 13.50 | 13.51 | -11.64% | |
| 15.31 | 15.44 | 14.53 | 15.29 | -0.33% | |
| 15.05 | 15.56 | 13.59 | 15.34 | +2.68% | |
| 13.80 | 16.45 | 13.80 | 14.94 | +8.10% | |
| 13.65 | 14.50 | 13.65 | 13.82 | +0.73% | |
| 13.46 | 14.21 | 13.40 | 13.72 | +1.93% | |
| 13.37 | 13.85 | 13.22 | 13.46 | +0.07% | |
| 12.43 | 13.82 | 12.11 | 13.45 | +5.99% | |
| 13.30 | 14.25 | 12.63 | 12.69 | -5.16% | |
| 13.34 | 14.29 | 13.03 | 13.38 | -2.69% | |
| 12.61 | 14.39 | 12.58 | 13.75 | +8.61% | |
| 9.99 | 12.68 | 9.82 | 12.66 | +29.18% | |
| 9.98 | 10.50 | 9.70 | 9.80 | -2.68% | |
| 9.67 | 10.50 | 9.67 | 10.07 | +4.14% | |
| 9.70 | 10.25 | 9.00 | 9.67 | -1.53% | |
| 9.60 | 10.29 | 9.28 | 9.82 | +2.29% | |
| 9.83 | 10.25 | 9.50 | 9.60 | -2.44% | |
| 10.10 | 10.28 | 9.47 | 9.84 | -2.67% | |
| 9.54 | 10.25 | 9.51 | 10.11 | +4.98% | |
| 10.04 | 10.04 | 9.45 | 9.63 | -1.03% | |
| 9.78 | 10.04 | 9.58 | 9.73 | +0.52% | |
| 9.39 | 9.87 | 9.04 | 9.68 | +2.33% | |
| 9.64 | 9.93 | 9.35 | 9.46 | -0.84% | |
| 9.95 | 10.03 | 9.52 | 9.54 | -2.85% | |
| 9.75 | 10.18 | 9.71 | 9.82 | -1.70% | |
| 9.75 | 10.11 | 9.75 | 9.99 | +0.81% | |
| 9.83 | 10.13 | 9.58 | 9.91 | +3.55% | |
| 9.84 | 10.50 | 9.49 | 9.57 | -2.94% | |
| 10.32 | 10.74 | 9.80 | 9.86 | -6.45% | |
| 10.30 | 10.95 | 10.25 | 10.54 | +3.13% | |
| 9.75 | 10.57 | 9.63 | 10.22 | +6.46% | |
| 10.50 | 10.50 | 9.57 | 9.60 | -7.78% | |
| 9.78 | 10.59 | 9.58 | 10.41 | +8.32% | |
| 9.14 | 9.89 | 8.62 | 9.61 | +1.91% | |
| 9.52 | 9.99 | 8.97 | 9.43 | -0.95% | |
| 8.85 | 9.83 | 8.58 | 9.52 | +7.69% | |
| 8.51 | 8.84 | 8.43 | 8.84 | +5.74% | |
| 8.36 | 8.60 | 8.07 | 8.36 | +1.33% | |
| 7.48 | 8.35 | 7.40 | 8.25 | +11.04% | |
| 7.65 | 7.77 | 7.17 | 7.43 | -3.51% | |
| 7.81 | 8.18 | 7.65 | 7.70 | -1.03% | |
| 8.59 | 8.63 | 7.72 | 7.78 | -8.90% | |
| 9.66 | 9.81 | 8.50 | 8.54 | -9.92% | |
| 9.64 | 9.90 | 9.47 | 9.48 | -1.46% | |
| 10.11 | 10.25 | 9.60 | 9.62 | -5.50% | |
| 10.02 | 10.48 | 9.49 | 10.18 | +1.29% | |
| 9.34 | 10.20 | 9.34 | 10.05 | +10.20% | |
| 8.88 | 9.45 | 8.51 | 9.12 | +1.00% | |
| 9.54 | 9.81 | 8.91 | 9.03 | -5.74% | |
| 9.74 | 10.18 | 9.26 | 9.58 | -0.62% | |
| 9.69 | 10.09 | 9.26 | 9.64 | +1.80% | |
| 9.47 | 10.05 | 9.33 | 9.47 | +0.32% | |
| 8.82 | 10.00 | 8.81 | 9.44 | +7.15% | |
| 8.90 | 9.19 | 7.82 | 8.81 | -4.13% | |
| 9.43 | 11.69 | 9.01 | 9.19 | -5.36% | |
| 7.94 | 9.77 | 7.73 | 9.71 | +26.27% | |
| 7.18 | 8.21 | 7.10 | 7.69 | +8.01% | |
| 6.94 | 7.32 | 6.83 | 7.12 | +3.94% | |
| 7.27 | 7.36 | 6.70 | 6.85 | -6.16% | |
| 6.94 | 7.39 | 6.77 | 7.30 | +5.64% | |
| 6.94 | 6.95 | 6.51 | 6.91 | -0.29% | |
| 6.82 | 6.98 | 6.16 | 6.93 | +1.61% | |
| 5.93 | 6.98 | 5.84 | 6.82 | +11.99% | |
| 5.82 | 6.15 | 5.55 | 6.09 | +1.67% | |
| 5.71 | 5.99 | 5.56 | 5.99 | +3.81% | |
| 5.75 | 5.93 | 5.72 | 5.77 | -1.70% | |
| 6.05 | 6.37 | 5.79 | 5.87 | -2.65% | |
| 6.46 | 6.58 | 6.01 | 6.03 | -2.11% | |
| 6.52 | 6.56 | 5.93 | 6.16 | -4.05% | |
| 6.18 | 6.60 | 5.98 | 6.42 | +6.20% | |
| 5.85 | 6.19 | 5.60 | 6.05 | +3.16% | |
| 5.63 | 5.98 | 5.38 | 5.86 | +5.97% | |
| 5.06 | 5.97 | 5.06 | 5.53 | +9.40% | |
| 5.21 | 5.21 | 4.83 | 5.06 | -5.16% | |
| 5.37 | 5.50 | 5.14 | 5.33 | +0.95% | |
| 5.75 | 5.86 | 5.10 | 5.28 | -8.09% | |
| 5.98 | 6.03 | 5.62 | 5.75 | -4.57% | |
| 6.30 | 6.30 | 5.51 | 6.02 | -6.23% | |
| 6.34 | 6.51 | 6.02 | 6.42 | +1.42% | |
| 5.68 | 6.75 | 5.50 | 6.33 | +21.73% | |
| 5.31 | 5.46 | 4.57 | 5.20 | -2.07% | |
| 5.47 | 5.47 | 5.07 | 5.31 | +0.38% | |
| 5.38 | 5.48 | 4.99 | 5.29 | -1.31% | |
| 5.17 | 5.43 | 5.01 | 5.36 | +4.48% | |
| 4.89 | 5.25 | 4.86 | 5.13 | +3.22% | |
| 4.77 | 5.07 | 4.66 | 4.97 | +4.41% | |
| 4.63 | 4.81 | 4.50 | 4.76 | +4.62% | |
| 4.88 | 4.91 | 4.50 | 4.55 | -7.14% | |
| 4.16 | 4.98 | 4.10 | 4.90 | +20.99% | |
| 3.90 | 4.07 | 3.79 | 4.05 | +0.75% | |
| 4.03 | 4.10 | 3.77 | 4.02 | +0.25% | |
| 3.85 | 4.07 | 3.71 | 4.01 | +0.75% | |
| 3.81 | 4.02 | 3.76 | 3.98 | +2.58% | |
| 3.70 | 3.89 | 3.70 | 3.88 | +2.37% | |
| 3.66 | 3.79 | 3.66 | 3.79 | -0.13% | |
| 3.76 | 3.90 | 3.68 | 3.80 | 0.00% | |
| 3.68 | 3.84 | 3.68 | 3.80 | +2.57% | |
| 3.66 | 3.88 | 3.66 | 3.70 | -0.27% | |
| 3.80 | 3.90 | 3.71 | 3.71 | -2.37% | |
| 3.65 | 3.80 | 3.65 | 3.80 | +2.98% | |
| 3.40 | 3.75 | 3.40 | 3.69 | +3.80% | |
| 3.55 | 3.62 | 3.46 | 3.56 | -1.25% | |
| 3.67 | 3.69 | 3.60 | 3.60 | -2.70% | |
| 3.50 | 3.70 | 3.50 | 3.70 | +4.37% | |
| 3.35 | 3.55 | 3.34 | 3.55 | +5.82% | |
| 3.38 | 3.38 | 3.35 | 3.35 | -1.76% | |
| 3.30 | 3.44 | 3.30 | 3.41 | +1.79% | |
| 3.40 | 3.44 | 3.20 | 3.35 | -0.89% | |
| 3.42 | 3.49 | 3.30 | 3.38 | -2.31% | |
| 3.37 | 3.56 | 3.18 | 3.46 | +1.17% | |
| 3.49 | 3.53 | 3.35 | 3.42 | -0.29% | |
| 3.37 | 3.45 | 3.15 | 3.43 | +1.48% | |
| 3.61 | 3.61 | 3.14 | 3.38 | +1.96% | |
| 3.39 | 3.39 | 3.23 | 3.32 | -1.04% | |
| 3.56 | 3.58 | 3.09 | 3.35 | -4.56% | |
| 3.50 | 3.51 | 3.41 | 3.51 | +0.29% | |
| 3.49 | 3.54 | 3.19 | 3.50 | +4.17% | |
| 3.30 | 3.40 | 3.11 | 3.36 | +0.90% | |
| 3.58 | 3.58 | 3.31 | 3.33 | -0.60% | |
| 3.19 | 3.35 | 3.01 | 3.35 | +7.54% | |
| 3.11 | 3.30 | 3.02 | 3.12 | -2.66% | |
| 3.24 | 3.35 | 3.11 | 3.20 | -0.62% | |
| 3.33 | 3.38 | 3.20 | 3.22 | -6.94% | |
| 3.41 | 3.58 | 3.37 | 3.46 | +1.76% | |
| 3.37 | 3.63 | 3.37 | 3.40 | -0.29% | |
| 3.48 | 3.48 | 3.41 | 3.41 | +2.10% | |
| 3.43 | 3.45 | 3.20 | 3.34 | -2.34% | |
| 3.43 | 3.44 | 3.39 | 3.42 | -0.58% | |
| 3.35 | 3.44 | 3.29 | 3.44 | +0.29% | |
| 3.24 | 3.43 | 3.24 | 3.43 | -1.44% | |
| 3.62 | 3.66 | 3.48 | 3.48 | -3.87% | |
| 3.64 | 3.71 | 3.62 | 3.62 | -0.82% | |
| 3.68 | 3.71 | 3.64 | 3.65 | +1.11% | |
| 3.71 | 3.71 | 3.60 | 3.61 | -3.09% | |
| 3.62 | 3.83 | 3.56 | 3.73 | +3.91% | |
| 3.56 | 3.69 | 3.56 | 3.59 | +2.43% | |
| 3.41 | 3.57 | 3.41 | 3.50 | +0.86% | |
| 3.44 | 3.48 | 3.33 | 3.47 | -0.86% | |
| 3.35 | 3.60 | 3.33 | 3.50 | +3.55% | |
| 3.45 | 3.45 | 3.35 | 3.38 | -1.02% | |
| 3.56 | 3.56 | 3.40 | 3.42 | -0.44% | |
| 3.53 | 3.82 | 3.40 | 3.43 | -6.28% | |
| 3.60 | 3.84 | 3.50 | 3.66 | +1.67% | |
| 3.76 | 3.76 | 3.52 | 3.60 | -6.25% | |
| 3.80 | 4.01 | 3.53 | 3.84 | +10.34% | |
| 3.41 | 3.51 | 3.40 | 3.48 | +3.88% | |
| 3.44 | 3.48 | 3.35 | 3.35 | -2.62% | |
| 3.49 | 3.49 | 3.33 | 3.44 | -1.43% | |
| 3.44 | 3.50 | 3.43 | 3.49 | +2.65% | |
| 3.23 | 3.43 | 3.23 | 3.40 | +6.25% | |
| 3.42 | 3.42 | 3.20 | 3.20 | 0.00% | |
| 3.53 | 3.63 | 3.20 | 3.20 | -8.83% | |
| 3.59 | 3.62 | 3.51 | 3.51 | -2.09% | |
| 3.63 | 3.71 | 3.55 | 3.59 | -0.69% | |
| 3.74 | 3.80 | 3.60 | 3.61 | -2.96% | |
| 3.77 | 3.78 | 3.72 | 3.72 | -2.62% | |
| 3.99 | 3.99 | 3.75 | 3.82 | -0.78% | |
| 3.69 | 3.92 | 3.66 | 3.85 | +4.05% | |
| 3.76 | 3.76 | 3.62 | 3.70 | -1.33% | |
| 3.94 | 3.96 | 3.55 | 3.75 | -4.82% | |
| 4.19 | 4.22 | 3.88 | 3.94 | -5.74% | |
| 4.05 | 4.30 | 4.00 | 4.18 | +1.46% | |
| 4.30 | 4.30 | 3.96 | 4.12 | -5.29% | |
| 4.60 | 4.64 | 4.24 | 4.35 | -4.81% | |
| 4.95 | 4.95 | 4.46 | 4.57 | -7.30% | |
| 5.02 | 5.02 | 4.80 | 4.93 | -0.60% | |
| 4.82 | 5.00 | 4.63 | 4.96 | +2.06% | |
| 4.71 | 5.00 | 4.71 | 4.86 | +2.75% | |
| 4.62 | 4.78 | 4.50 | 4.73 | +1.94% | |
| 4.75 | 4.88 | 4.39 | 4.64 | +0.43% | |
| 4.56 | 4.90 | 4.52 | 4.62 | +1.32% | |
| 4.85 | 4.85 | 4.55 | 4.56 | -5.39% | |
| 4.80 | 4.89 | 4.55 | 4.82 | +1.69% | |
| 4.88 | 5.51 | 4.70 | 4.74 | -2.87% | |
| 4.44 | 5.00 | 4.24 | 4.88 | +15.37% | |
| 4.58 | 4.58 | 4.14 | 4.23 | -8.44% | |
| 4.55 | 4.85 | 4.55 | 4.62 | -0.65% | |
| 4.60 | 4.79 | 4.47 | 4.65 | +1.75% | |
| 4.45 | 4.66 | 4.33 | 4.57 | +1.78% | |
| 4.80 | 4.99 | 4.48 | 4.49 | -5.07% | |
| 4.77 | 5.22 | 4.47 | 4.73 | +0.85% | |
| 4.19 | 4.79 | 3.90 | 4.69 | +19.04% | |
| 3.71 | 4.40 | 3.68 | 3.94 | +6.20% | |
| 3.19 | 3.93 | 3.10 | 3.71 | +18.15% | |
| 2.80 | 3.17 | 2.80 | 3.14 | +14.60% | |
| 3.02 | 3.02 | 2.70 | 2.74 | -7.74% | |
| 3.03 | 3.07 | 2.88 | 2.97 | -1.00% | |
| 3.00 | 3.07 | 2.98 | 3.00 | -0.66% | |
| 3.00 | 3.12 | 2.99 | 3.02 | +0.67% | |
| 3.00 | 3.11 | 2.92 | 3.00 | 0.00% | |
| 2.99 | 3.24 | 2.97 | 3.00 | +1.35% | |
| 3.15 | 3.15 | 2.96 | 2.96 | -5.13% | |
| 3.10 | 3.25 | 3.10 | 3.12 | +1.30% | |
| 3.40 | 3.40 | 3.06 | 3.08 | -9.68% | |
| 3.30 | 3.56 | 3.11 | 3.41 | +6.23% | |
| 3.08 | 3.41 | 2.96 | 3.21 | +5.25% | |
| 3.38 | 3.44 | 2.94 | 3.05 | -9.23% | |
| 3.39 | 3.44 | 3.23 | 3.36 | -0.30% | |
| 4.37 | 4.37 | 3.27 | 3.37 | -21.81% | |
| 4.23 | 4.40 | 4.21 | 4.31 | +1.41% | |
| 3.85 | 4.35 | 3.84 | 4.25 | +4.68% | |
| 3.60 | 4.21 | 3.59 | 4.06 | +15.01% | |
| 3.47 | 3.62 | 3.45 | 3.53 | +0.86% | |
| 3.50 | 3.68 | 3.44 | 3.50 | -0.57% | |
| 3.49 | 3.52 | 3.41 | 3.52 | +3.53% | |
| 3.45 | 3.49 | 3.34 | 3.40 | +3.03% | |
| 3.55 | 3.55 | 3.22 | 3.30 | -5.71% | |
| 3.24 | 3.56 | 3.05 | 3.50 | +7.03% | |
| 2.71 | 3.36 | 2.60 | 3.27 | +20.66% | |
| 2.84 | 2.91 | 2.57 | 2.71 | -4.24% | |
| 3.00 | 3.09 | 2.65 | 2.83 | -4.71% | |
| 3.50 | 3.51 | 2.81 | 2.97 | -15.14% | |
| 3.98 | 3.98 | 3.40 | 3.50 | -12.50% | |
| 3.96 | 4.30 | 3.86 | 4.00 | -2.20% | |
| 4.25 | 4.32 | 3.88 | 4.09 | -7.05% | |
| 4.00 | 4.40 | 3.93 | 4.40 | +13.40% | |
| 4.10 | 4.20 | 3.65 | 3.88 | -6.05% | |
| 3.96 | 4.26 | 3.92 | 4.13 | +2.74% | |
| 4.03 | 4.22 | 3.92 | 4.02 | -5.41% | |
| 4.47 | 4.48 | 3.83 | 4.25 | -1.62% | |
| 4.33 | 4.40 | 4.20 | 4.32 | -0.12% | |
| 4.35 | 4.40 | 4.01 | 4.33 | -2.15% | |
| 4.78 | 4.84 | 4.40 | 4.42 | -8.87% | |
| 5.08 | 5.20 | 4.78 | 4.85 | -7.44% | |
| 5.35 | 5.40 | 5.03 | 5.24 | -0.19% | |
| 5.26 | 5.39 | 5.14 | 5.25 | 0.00% | |
| 4.99 | 5.58 | 4.95 | 5.25 | +5.63% | |
| 5.18 | 5.23 | 4.82 | 4.97 | -2.17% | |
| 5.15 | 5.36 | 4.51 | 5.08 | +2.63% | |
| 4.38 | 4.95 | 4.07 | 4.95 | +18.42% | |
| 4.70 | 4.70 | 4.11 | 4.18 | -11.81% | |
| 5.10 | 5.10 | 4.65 | 4.74 | -4.05% | |
| 5.01 | 5.19 | 4.81 | 4.94 | -2.37% | |
| 5.42 | 5.57 | 4.98 | 5.06 | -10.28% | |
| 5.03 | 5.98 | 4.95 | 5.64 | +10.59% | |
| 5.95 | 5.95 | 4.81 | 5.10 | -14.57% | |
| 6.20 | 6.35 | 5.50 | 5.97 | -8.29% | |
| 7.19 | 7.19 | 6.07 | 6.51 | -12.62% | |
| 8.25 | 8.80 | 7.25 | 7.45 | -19.02% | |
| 24.72 | 26.50 | 8.18 | 9.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTRX chart for longer ranges.