Turtle Beach Corporation (LON:0ZNF)
London · Delayed Price · Currency is GBP · Price in USD 15.20
-0.04 (-0.26%)
At close: Sep 5, 2025
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.20 | 15.32 | 15.20 | 15.20 | 15.20 | -0.26% | 256 |
| Sep 4, 2025 | 14.96 | 15.24 | 14.96 | 15.24 | 15.24 | 2.28% | 1,831 |
| Sep 3, 2025 | 14.90 | 14.90 | 14.89 | 14.90 | 14.90 | -5.34% | 1,001 |
| Sep 2, 2025 | 15.40 | 15.86 | 15.40 | 15.74 | 15.74 | 1.32% | 2,241 |
| Aug 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.78% | 3 |
| Aug 27, 2025 | 15.73 | 15.82 | 15.44 | 15.82 | 15.82 | -1.27% | 1,032 |
| Aug 25, 2025 | 15.88 | 16.02 | 15.88 | 16.02 | 16.02 | 2.50% | 1 |
| Aug 22, 2025 | 15.56 | 15.63 | 15.56 | 15.63 | 15.63 | 2.02% | 6 |
| Aug 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.35% | - |
| Aug 20, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.07% | 35 |
| Aug 19, 2025 | 16.52 | 16.52 | 15.86 | 15.86 | 15.86 | 2.57% | 221 |
| Aug 18, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.95% | 7 |
| Aug 15, 2025 | 15.86 | 16.09 | 15.86 | 15.93 | 15.93 | 0.38% | 302 |
| Aug 13, 2025 | 15.98 | 15.98 | 15.87 | 15.87 | 15.87 | -1.46% | 71 |
| Aug 12, 2025 | 15.90 | 16.18 | 15.90 | 16.11 | 16.11 | 2.64% | 143 |
| Aug 11, 2025 | 15.81 | 15.81 | 15.68 | 15.69 | 15.69 | -2.24% | 66 |
| Aug 8, 2025 | 15.33 | 16.51 | 15.33 | 16.05 | 16.05 | 9.74% | 367 |
| Aug 7, 2025 | 14.96 | 14.96 | 14.52 | 14.63 | 14.63 | -0.03% | 221 |
| Aug 6, 2025 | 14.48 | 14.67 | 14.48 | 14.63 | 14.63 | 3.61% | 5,580 |
| Aug 5, 2025 | 14.09 | 14.12 | 13.74 | 14.12 | 14.12 | -0.81% | 105 |
| Aug 4, 2025 | 14.95 | 15.40 | 14.24 | 14.24 | 14.24 | 2.59% | 1,449 |
| Aug 1, 2025 | 14.05 | 14.05 | 13.88 | 13.88 | 13.88 | -3.22% | 600 |
| Jul 31, 2025 | 14.34 | 14.34 | 14.10 | 14.34 | 14.34 | -1.26% | 3 |
| Jul 30, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.97% | 62 |
| Jul 29, 2025 | 14.86 | 14.86 | 14.24 | 14.24 | 14.24 | -3.59% | 101 |
| Jul 28, 2025 | 14.73 | 14.78 | 14.67 | 14.77 | 14.77 | 12.92% | 2,500 |
| Jul 21, 2025 | 13.05 | 13.09 | 13.05 | 13.08 | 13.08 | -0.23% | 1,007 |
| Jul 18, 2025 | 13.13 | 13.13 | 13.05 | 13.11 | 13.11 | 0.92% | 3 |
| Jul 16, 2025 | 12.95 | 12.99 | 12.95 | 12.99 | 12.99 | -1.18% | 6 |
| Jul 15, 2025 | 13.45 | 13.45 | 13.14 | 13.15 | 13.15 | -1.92% | 137 |
| Jul 14, 2025 | 13.66 | 13.66 | 13.40 | 13.40 | 13.40 | -3.23% | 1,284 |
| Jul 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.53% | 17 |
| Jul 10, 2025 | 14.07 | 14.07 | 13.80 | 14.07 | 14.07 | 0.54% | 12 |
| Jul 8, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.55% | 3 |
| Jul 7, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.65% | 2 |
| Jul 3, 2025 | 14.57 | 14.57 | 14.42 | 14.45 | 14.45 | -0.15% | 35 |
| Jul 2, 2025 | 14.31 | 14.47 | 14.31 | 14.47 | 14.47 | 0.10% | 1,052 |
| Jul 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.71% | 276 |
| Jun 30, 2025 | 13.91 | 13.91 | 13.77 | 13.81 | 13.81 | 0.34% | 6 |
| Jun 27, 2025 | 14.00 | 14.00 | 13.76 | 13.76 | 13.76 | 0.09% | 1,230 |
| Jun 26, 2025 | 13.75 | 13.79 | 13.75 | 13.75 | 13.75 | -1.79% | 51 |
| Jun 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% | 146 |
| Jun 24, 2025 | 13.58 | 13.88 | 13.58 | 13.88 | 13.88 | 4.72% | 651 |
| Jun 23, 2025 | 13.19 | 13.31 | 13.19 | 13.25 | 13.25 | -1.49% | 6,302 |
| Jun 20, 2025 | 13.45 | 13.45 | 13.36 | 13.45 | 13.45 | -0.07% | 109 |
| Jun 18, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.44% | 125 |
| Jun 16, 2025 | 13.69 | 13.69 | 13.08 | 13.52 | 13.52 | 3.21% | 91 |
| Jun 13, 2025 | 13.03 | 13.10 | 13.03 | 13.10 | 13.10 | -3.43% | 257 |
| Jun 12, 2025 | 13.52 | 13.57 | 13.52 | 13.57 | 13.57 | 0.37% | 400 |
| Jun 11, 2025 | 13.52 | 13.52 | 13.49 | 13.52 | 13.52 | -0.30% | 20 |