Skip to main content
Turtle Beach Corporation (HEAR)
NASDAQ: HEAR · Real-Time Price · USD
15.12
+0.28 (1.89%)
At close: Nov 21, 2024, 4:00 PM
15.41
+0.29 (1.92%)
After-hours: Nov 21, 2024, 4:30 PM EST

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.9014.9414.6714.8414.84-0.93%106,914
Nov 19, 202414.7115.0914.6014.9814.980.88%126,231
Nov 18, 202414.9515.1414.6714.8514.85-0.07%149,312
Nov 15, 202415.3915.3914.6714.8614.86-2.62%197,188
Nov 14, 202415.5015.5515.0115.2615.26-1.74%188,035
Nov 13, 202416.1416.6915.5015.5315.53-3.18%259,232
Nov 12, 202416.1016.3015.6416.0416.04-1.35%247,790
Nov 11, 202417.2117.2715.4916.2616.26-4.97%346,714
Nov 8, 202416.5117.2015.2117.1117.115.94%300,840
Nov 7, 202416.1016.5715.4316.1516.151.83%384,200
Nov 6, 202416.7616.7615.8215.8615.861.60%191,057
Nov 5, 202415.2915.6415.0915.6115.612.03%117,741
Nov 4, 202415.4215.6915.2315.3015.30-1.35%121,542
Nov 1, 202416.0216.1915.0815.5115.51-2.88%235,568
Oct 31, 202417.2517.4315.3315.9715.97-7.63%310,552
Oct 30, 202416.9917.8016.9317.2917.291.65%332,088
Oct 29, 202416.9117.1016.8017.0117.01-0.18%82,829
Oct 28, 202416.5317.1616.3517.0417.043.78%156,256
Oct 25, 202416.4616.7016.3416.4216.420.06%97,072
Oct 24, 202416.5916.9916.3916.4116.41-1.08%124,751
Oct 23, 202416.9817.0416.4416.5916.59-3.49%93,343
Oct 22, 202417.1717.2816.4817.1917.193.09%170,695
Oct 21, 202417.2917.3216.5316.6816.68-3.61%116,428
Oct 18, 202417.2317.4517.1217.3017.300.99%169,154
Oct 17, 202416.6217.3516.2517.1317.133.76%257,300
Oct 16, 202415.2817.2415.1816.5116.518.83%537,968
Oct 15, 202414.7915.2014.7115.1715.172.64%104,800
Oct 14, 202414.9415.0114.7714.7814.78-1.07%75,760
Oct 11, 202414.6715.0714.6714.9414.941.98%96,713
Oct 10, 202414.7914.8214.5114.6514.65-2.33%68,192
Oct 9, 202414.9715.3014.9015.0015.000.20%103,661
Oct 8, 202415.2615.2614.7414.9714.97-1.71%85,152
Oct 7, 202415.2515.4015.0715.2315.23-0.39%96,802
Oct 4, 202415.3115.3214.9815.2915.292.07%114,299
Oct 3, 202414.9315.0714.8514.9814.98-0.27%175,700
Oct 2, 202414.6715.0714.6315.0215.021.76%123,793
Oct 1, 202415.3115.3314.6114.7614.76-3.78%149,049
Sep 30, 202415.1215.3914.9915.3415.341.46%167,318
Sep 27, 202414.8715.3214.8715.1215.122.09%142,373
Sep 26, 202415.0415.2014.6514.8114.81-0.40%169,883
Sep 25, 202414.4514.8814.3814.8714.872.55%145,210
Sep 24, 202414.4414.7114.4414.5014.500.42%140,250
Sep 23, 202415.1015.1314.3914.4414.44-3.67%165,203
Sep 20, 202414.7815.2714.7314.9914.991.08%296,836
Sep 19, 202414.9014.9514.6514.8314.832.42%123,182
Sep 18, 202414.4915.0514.4514.4814.48-0.14%155,198
Sep 17, 202414.7014.9614.3814.5014.50-242,326
Sep 16, 202414.2414.5814.1614.5014.501.68%144,861
Sep 13, 202414.0414.3414.0414.2614.263.11%240,378
Sep 12, 202413.8014.1313.6813.8313.830.73%128,615
Sep 11, 202413.5213.8213.2013.7313.731.55%155,322
Sep 10, 202413.6213.7013.2713.5213.52-0.07%125,769
Sep 9, 202413.8914.0913.5113.5313.53-3.01%211,002
Sep 6, 202414.6014.6613.9213.9513.95-4.58%139,471
Sep 5, 202414.6814.8714.5514.6214.62-0.20%76,728
Sep 4, 202414.8514.9714.5814.6514.65-2.07%99,641
Sep 3, 202415.6615.6814.9414.9614.96-4.23%125,271
Aug 30, 202415.4115.6615.3215.6215.622.56%105,440
Aug 29, 202415.1215.4115.0115.2315.231.80%90,107
Aug 28, 202414.7615.0914.7114.9614.961.15%94,418
Aug 27, 202414.8914.9014.5314.7914.79-1.33%121,211
Aug 26, 202415.6615.7514.9114.9914.99-4.09%150,749
Aug 23, 202415.2415.6415.2415.6315.634.06%146,081
Aug 22, 202415.2215.2214.9015.0215.02-1.18%97,692
Aug 21, 202415.1815.2814.9015.2015.200.33%106,930
Aug 20, 202415.7215.8415.0015.1515.15-0.92%152,659
Aug 19, 202414.8615.3214.8615.2915.290.72%166,824
Aug 16, 202414.6915.4514.6915.1815.183.05%243,009
Aug 15, 202414.4914.9014.3914.7314.733.88%243,323
Aug 14, 202414.8114.9314.1614.1814.18-4.90%288,044
Aug 13, 202414.3615.2914.2114.9114.915.07%342,170
Aug 12, 202414.7815.0414.1714.1914.19-3.93%258,965
Aug 9, 202414.7016.1714.2814.7714.7715.21%597,857
Aug 8, 202412.5813.0312.5412.8212.822.56%241,992
Aug 7, 202412.9112.9712.4312.5012.50-2.11%212,097
Aug 6, 202412.7412.9912.4412.7712.770.31%179,255
Aug 5, 202412.1912.8212.1012.7312.73-2.82%239,259
Aug 2, 202413.2013.3612.8313.1013.10-4.73%310,617
Aug 1, 202414.4514.4613.5613.7513.75-4.98%244,600
Jul 31, 202414.5514.7014.2614.4714.470.80%196,662
Jul 30, 202415.2015.2514.2514.3614.36-5.43%346,163
Jul 29, 202415.8415.8415.0715.1815.18-3.31%152,543
Jul 26, 202415.6715.8415.5215.7015.702.21%119,626
Jul 25, 202415.2615.4815.0215.3615.360.82%131,611
Jul 24, 202415.3915.6715.2215.2415.24-1.52%169,769
Jul 23, 202415.0115.6414.9015.4715.472.86%168,778
Jul 22, 202415.4115.4114.9015.0415.04-1.64%138,942
Jul 19, 202415.2615.4315.0615.2915.290.39%140,489
Jul 18, 202415.6315.7415.1215.2315.23-3.36%153,438
Jul 17, 202415.9116.1015.6315.7615.76-1.44%144,071
Jul 16, 202415.5516.1315.5515.9915.993.16%192,328
Jul 15, 202415.0115.5014.9715.5015.504.10%226,847
Jul 12, 202415.0315.2514.7814.8914.89-0.33%171,738
Jul 11, 202414.4615.5114.2814.9414.945.29%313,571
Jul 10, 202413.8214.1913.8114.1914.193.12%180,610
Jul 9, 202413.7813.8513.4713.7613.76-0.15%153,052
Jul 8, 202413.7714.0113.7513.7813.780.22%141,530
Jul 5, 202414.0814.0913.6313.7513.75-2.96%178,451
Jul 3, 202414.0814.2514.0114.1714.170.64%66,384
Jul 2, 202414.1714.1713.7814.0814.08-0.78%129,228