Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2025	13.43	13.64	13.38	13.56	13.56	1.43%	39
Jun 9, 2025	13.55	13.55	13.19	13.37	13.37	0.41%	580
Jun 6, 2025	13.11	13.31	13.11	13.31	13.31	2.70%	193
Jun 5, 2025	12.55	13.30	12.55	12.96	12.96	6.93%	1,693
Jun 4, 2025	12.20	12.20	12.03	12.12	12.12	0.80%	83
Jun 3, 2025	11.46	12.21	11.46	12.02	12.02	7.26%	220
May 30, 2025	11.23	11.23	11.21	11.21	11.21	2.66%	11
May 29, 2025	10.92	10.92	10.92	10.92	10.92	-1.85%	18
May 28, 2025	11.13	11.13	11.13	11.13	11.13	0.51%	89
May 27, 2025	11.07	11.07	11.07	11.07	11.07	-0.54%	1
May 22, 2025	11.18	11.18	11.01	11.13	11.13	-1.07%	44
May 21, 2025	11.50	11.53	11.25	11.25	11.25	-4.66%	1,385
May 19, 2025	11.79	11.97	11.79	11.80	11.80	-3.52%	1,436
May 16, 2025	12.23	12.23	12.23	12.23	12.23	-1.37%	13
May 15, 2025	12.07	12.40	12.06	12.40	12.40	5.08%	524
May 14, 2025	12.00	12.00	11.80	11.80	11.80	2.92%	177
May 12, 2025	11.75	12.10	11.28	11.47	11.47	7.39%	1,473
May 9, 2025	10.60	11.01	10.42	10.68	10.68	8.99%	5,403
May 8, 2025	9.80	9.80	9.80	9.80	9.80	5.23%	1,369
May 7, 2025	9.31	9.31	9.31	9.31	9.31	-1.50%	90
May 6, 2025	8.86	9.67	8.67	9.45	9.45	-11.56%	3,381