Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Turnstone Biolo (TSBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.36 0.365 0.3556 0.3609 3,720
17th Jul 2025 (Thu) 0.3598 0.367 0.3598 0.362 1,234
16th Jul 2025 (Wed) 0.359 0.3615 0.3575 0.3598 11,353
15th Jul 2025 (Tue) 0.367 0.367 0.355 0.3588 28,687
14th Jul 2025 (Mon) 0.3632 0.3688 0.361 0.3609 3,899
11th Jul 2025 (Fri) 0.366 0.369 0.366 0.3681 1,891
10th Jul 2025 (Thu) 0.3666 0.369 0.3652 0.3685 9,959
9th Jul 2025 (Wed) 0.363 0.3685 0.363 0.3661 8,022
8th Jul 2025 (Tue) 0.3626 0.3694 0.3626 0.3632 8,651
7th Jul 2025 (Mon) 0.367 0.3681 0.3658 0.3651 10,134
4th Jul 2025 (Fri) 0.3639 0.365 0.3617 0.3618 2,456
3rd Jul 2025 (Thu) 0.3639 0.365 0.3617 0.3618 2,456
2nd Jul 2025 (Wed) 0.3615 0.3649 0.3599 0.3601 61,065
1st Jul 2025 (Tue) 0.3625 0.365 0.3501 0.3501 35,725
30th Jun 2025 (Mon) 0.356 0.3647 0.3501 0.359 342,540
27th Jun 2025 (Fri) 0.365 0.3749 0.3452 0.3527 652,033
26th Jun 2025 (Thu) 0.345 0.355 0.3351 0.3323 50,890
25th Jun 2025 (Wed) 0.3888 0.3888 0.34 0.363 46,010
24th Jun 2025 (Tue) 0.36 0.3797 0.36 0.3797 29
23rd Jun 2025 (Mon) 0.36 0.375 0.36 0.3683 7,754
20th Jun 2025 (Fri) 0.372 0.3747 0.372 0.3747 14
19th Jun 2025 (Thu) 0.372 0.3728 0.3589 0.3543 2,262
18th Jun 2025 (Wed) 0.372 0.3728 0.3589 0.3543 2,262
17th Jun 2025 (Tue) 0.339 0.3726 0.339 0.3747 7,338
16th Jun 2025 (Mon) 0.36 0.36 0.3481 0.3482 3,469
13th Jun 2025 (Fri) 0.34 0.34 0.334 0.3345 1,789
12th Jun 2025 (Thu) 0.341 0.3701 0.341 0.3567 14,836
11th Jun 2025 (Wed) 0.3466 0.365 0.3466 0.36 11,721
10th Jun 2025 (Tue) 0.37 0.37 0.351 0.3629 30,785
9th Jun 2025 (Mon) 0.3586 0.3688 0.3572 0.3659 9,506
6th Jun 2025 (Fri) 0.3378 0.3799 0.334 0.361 16,517
5th Jun 2025 (Thu) 0.3389 0.3553 0.3379 0.3503 10,008
4th Jun 2025 (Wed) 0.329 0.346 0.3238 0.3465 37,975
3rd Jun 2025 (Tue) 0.2998 0.3736 0.2922 0.3462 1,603,801
2nd Jun 2025 (Mon) 0.315 0.315 0.315 0.3127 300
30th May 2025 (Fri) 0.313 0.3239 0.3128 0.3276 3,540
29th May 2025 (Thu) 0.345 0.345 0.3207 0.3232 1,763
28th May 2025 (Wed) 0.34 0.34 0.34 0.34 420
27th May 2025 (Tue) 0.3331 0.3331 0.3305 0.3305 1,955
26th May 2025 (Mon) 0.3329 0.3329 0.3329 0.3329 0
24th May 2025 (Sat) 0.3394 0.3394 0.3329 0.3329 0
23rd May 2025 (Fri) 0.3394 0.3394 0.3394 0.3394 0
22nd May 2025 (Thu) 0.3312 0.3375 0.3312 0.3312 1,960
21st May 2025 (Wed) 0.3451 0.3451 0.3451 0.3451 8,495
20th May 2025 (Tue) 0.3475 0.3475 0.3475 0.3475 773
19th May 2025 (Mon) 0.351 0.351 0.3432 0.3432 1,858
FTSE 100 Latest
Value8,992.12
Change19.48