Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.63	11.63	11.55	11.55	11.55	-5.30%	84
Feb 10, 2026	12.50	12.50	11.80	12.20	12.20	1.30%	22
Feb 9, 2026	12.06	12.06	11.62	12.04	12.04	-	2
Feb 6, 2026	12.00	12.04	11.78	12.04	12.04	2.12%	41
Feb 4, 2026	12.06	12.06	11.79	11.79	11.79	-2.00%	125
Feb 3, 2026	12.32	12.32	12.03	12.03	12.03	-1.23%	6
Feb 2, 2026	11.68	12.18	11.68	12.18	12.18	2.78%	20
Jan 30, 2026	12.04	12.04	11.60	11.85	11.85	-1.41%	9
Jan 29, 2026	12.40	12.40	12.02	12.02	12.02	-2.91%	6
Jan 28, 2026	12.67	13.31	12.33	12.38	12.38	-4.99%	906
Jan 27, 2026	13.03	13.03	13.03	13.03	13.03	-2.40%	19
Jan 26, 2026	13.75	13.75	13.35	13.35	13.35	2.92%	33
Jan 21, 2026	13.15	13.15	12.97	12.97	12.97	-2.11%	315
Jan 20, 2026	13.25	13.25	13.20	13.25	13.25	-3.17%	51
Jan 16, 2026	13.68	13.68	13.68	13.68	13.68	3.59%	2
Jan 14, 2026	13.21	13.21	13.21	13.21	13.21	-2.13%	77
Jan 13, 2026	13.50	13.50	13.50	13.50	13.50	1.87%	12
Jan 12, 2026	13.29	13.29	13.25	13.25	13.25	0.68%	51
Jan 9, 2026	13.16	13.16	13.16	13.16	13.16	0.35%	-
Jan 8, 2026	13.10	13.11	13.10	13.11	13.11	-0.43%	385
Jan 7, 2026	13.16	13.17	13.16	13.17	13.17	-2.44%	365
Jan 6, 2026	13.50	13.50	13.50	13.50	13.50	-2.82%	89
Jan 5, 2026	14.36	14.36	13.89	13.89	13.89	-1.96%	354
Jan 2, 2026	14.06	14.17	14.06	14.17	14.17	1.21%	3
Dec 30, 2025	13.78	14.20	13.78	14.00	14.00	2.12%	6
Dec 24, 2025	13.71	13.71	13.71	13.71	13.71	-1.51%	84
Dec 23, 2025	13.87	13.92	13.87	13.92	13.92	3.26%	19
Dec 22, 2025	13.70	13.70	13.37	13.48	13.48	-2.03%	267
Dec 19, 2025	13.76	13.76	13.76	13.76	13.76	-3.28%	4
Dec 18, 2025	14.89	14.89	14.23	14.23	14.23	-0.66%	370
Dec 17, 2025	14.32	14.32	14.32	14.32	14.32	-1.24%	34
Dec 15, 2025	14.82	14.82	14.50	14.50	14.50	-1.91%	-
Dec 12, 2025	14.83	14.96	14.78	14.78	14.78	-1.02%	719
Dec 11, 2025	14.50	14.97	14.50	14.93	14.93	1.50%	71
Dec 10, 2025	14.71	14.71	14.71	14.71	14.71	0.93%	1
Dec 9, 2025	14.58	14.58	14.58	14.58	14.58	1.60%	34
Dec 8, 2025	14.67	14.67	14.35	14.35	14.35	-0.35%	10
Dec 5, 2025	14.25	14.50	14.12	14.40	14.40	1.45%	247
Dec 4, 2025	14.19	14.19	14.19	14.19	14.19	1.09%	38
Dec 3, 2025	14.15	14.15	14.04	14.04	14.04	1.20%	229
Dec 2, 2025	13.42	13.88	13.35	13.88	13.88	2.93%	404
Dec 1, 2025	13.48	13.48	13.48	13.48	13.48	0.37%	-
Nov 28, 2025	13.43	13.43	13.43	13.43	13.43	-0.04%	3
Nov 26, 2025	13.44	13.44	13.44	13.44	13.44	-1.89%	30
Nov 25, 2025	13.56	13.70	13.56	13.70	13.70	2.45%	681
Nov 24, 2025	13.37	13.39	13.32	13.37	13.37	2.60%	38
Nov 20, 2025	13.62	13.62	13.03	13.03	13.03	-3.49%	156
Nov 18, 2025	13.46	13.50	13.46	13.50	13.50	-5.05%	39
Nov 14, 2025	13.78	14.22	13.78	14.22	14.22	-7.62%	25
Nov 12, 2025	15.50	15.50	15.39	15.39	15.39	0.46%	94