Turtle Beach Corporation (HEAR)
NASDAQ: HEAR · Real-Time Price · USD
15.96
-0.20 (-1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.90 | 16.60 | 15.90 | 15.96 | 15.96 | -1.24% | 346,359 |
| Dec 19, 2024 | 16.22 | 16.59 | 16.00 | 16.16 | 16.16 | 0.69% | 144,362 |
| Dec 18, 2024 | 16.70 | 17.42 | 15.93 | 16.05 | 16.05 | -3.89% | 228,482 |
| Dec 17, 2024 | 17.02 | 17.02 | 16.35 | 16.70 | 16.70 | -2.74% | 215,995 |
| Dec 16, 2024 | 17.38 | 17.51 | 17.10 | 17.17 | 17.17 | -2.33% | 139,469 |
| Dec 13, 2024 | 17.84 | 18.02 | 16.96 | 17.58 | 17.58 | -1.01% | 187,588 |
| Dec 12, 2024 | 18.05 | 18.60 | 17.56 | 17.76 | 17.76 | -2.58% | 252,592 |
| Dec 11, 2024 | 18.47 | 18.50 | 18.10 | 18.23 | 18.23 | -0.05% | 131,634 |
| Dec 10, 2024 | 18.21 | 18.48 | 17.90 | 18.24 | 18.24 | 0.16% | 109,748 |
| Dec 9, 2024 | 18.81 | 19.00 | 18.08 | 18.21 | 18.21 | -1.89% | 157,618 |
| Dec 6, 2024 | 18.12 | 18.66 | 18.00 | 18.56 | 18.56 | 3.11% | 131,019 |
| Dec 5, 2024 | 18.47 | 18.74 | 17.86 | 18.00 | 18.00 | -1.64% | 177,628 |
| Dec 4, 2024 | 17.67 | 18.73 | 17.65 | 18.30 | 18.30 | 3.74% | 304,750 |
| Dec 3, 2024 | 18.20 | 18.47 | 17.51 | 17.64 | 17.64 | -3.13% | 165,765 |
| Dec 2, 2024 | 17.30 | 18.38 | 16.96 | 18.21 | 18.21 | 5.20% | 568,504 |
| Nov 29, 2024 | 16.89 | 17.45 | 16.89 | 17.31 | 17.31 | 2.37% | 115,035 |
| Nov 27, 2024 | 16.76 | 16.99 | 16.56 | 16.91 | 16.91 | 1.26% | 109,970 |
| Nov 26, 2024 | 16.97 | 17.11 | 16.35 | 16.70 | 16.70 | -1.59% | 173,683 |
| Nov 25, 2024 | 15.88 | 17.05 | 15.88 | 16.97 | 16.97 | 7.54% | 162,228 |
| Nov 22, 2024 | 15.39 | 15.92 | 15.34 | 15.78 | 15.78 | 4.37% | 180,251 |
| Nov 21, 2024 | 14.80 | 15.32 | 14.80 | 15.12 | 15.12 | 1.89% | 125,232 |
| Nov 20, 2024 | 14.90 | 14.94 | 14.67 | 14.84 | 14.84 | -0.93% | 106,914 |
| Nov 19, 2024 | 14.71 | 15.09 | 14.60 | 14.98 | 14.98 | 0.88% | 126,231 |
| Nov 18, 2024 | 14.95 | 15.14 | 14.67 | 14.85 | 14.85 | -0.07% | 149,312 |
| Nov 15, 2024 | 15.39 | 15.39 | 14.67 | 14.86 | 14.86 | -2.62% | 197,188 |
| Nov 14, 2024 | 15.50 | 15.55 | 15.01 | 15.26 | 15.26 | -1.74% | 188,035 |
| Nov 13, 2024 | 16.14 | 16.69 | 15.50 | 15.53 | 15.53 | -3.18% | 259,232 |
| Nov 12, 2024 | 16.10 | 16.30 | 15.64 | 16.04 | 16.04 | -1.35% | 247,790 |
| Nov 11, 2024 | 17.21 | 17.27 | 15.49 | 16.26 | 16.26 | -4.97% | 346,714 |
| Nov 8, 2024 | 16.51 | 17.20 | 15.21 | 17.11 | 17.11 | 5.94% | 300,840 |
| Nov 7, 2024 | 16.10 | 16.57 | 15.43 | 16.15 | 16.15 | 1.83% | 384,200 |
| Nov 6, 2024 | 16.76 | 16.76 | 15.82 | 15.86 | 15.86 | 1.60% | 191,057 |
| Nov 5, 2024 | 15.29 | 15.64 | 15.09 | 15.61 | 15.61 | 2.03% | 117,741 |
| Nov 4, 2024 | 15.42 | 15.69 | 15.23 | 15.30 | 15.30 | -1.35% | 121,542 |
| Nov 1, 2024 | 16.02 | 16.19 | 15.08 | 15.51 | 15.51 | -2.88% | 235,568 |
| Oct 31, 2024 | 17.25 | 17.43 | 15.33 | 15.97 | 15.97 | -7.63% | 310,552 |
| Oct 30, 2024 | 16.99 | 17.80 | 16.93 | 17.29 | 17.29 | 1.65% | 332,088 |
| Oct 29, 2024 | 16.91 | 17.10 | 16.80 | 17.01 | 17.01 | -0.18% | 82,829 |
| Oct 28, 2024 | 16.53 | 17.16 | 16.35 | 17.04 | 17.04 | 3.78% | 156,256 |
| Oct 25, 2024 | 16.46 | 16.70 | 16.34 | 16.42 | 16.42 | 0.06% | 97,072 |
| Oct 24, 2024 | 16.59 | 16.99 | 16.39 | 16.41 | 16.41 | -1.08% | 124,751 |
| Oct 23, 2024 | 16.98 | 17.04 | 16.44 | 16.59 | 16.59 | -3.49% | 93,343 |
| Oct 22, 2024 | 17.17 | 17.28 | 16.48 | 17.19 | 17.19 | 3.09% | 170,695 |
| Oct 21, 2024 | 17.29 | 17.32 | 16.53 | 16.68 | 16.68 | -3.61% | 116,428 |
| Oct 18, 2024 | 17.23 | 17.45 | 17.12 | 17.30 | 17.30 | 0.99% | 169,154 |
| Oct 17, 2024 | 16.62 | 17.35 | 16.25 | 17.13 | 17.13 | 3.76% | 257,300 |
| Oct 16, 2024 | 15.28 | 17.24 | 15.18 | 16.51 | 16.51 | 8.83% | 537,968 |
| Oct 15, 2024 | 14.79 | 15.20 | 14.71 | 15.17 | 15.17 | 2.64% | 104,800 |
| Oct 14, 2024 | 14.94 | 15.01 | 14.77 | 14.78 | 14.78 | -1.07% | 75,760 |
| Oct 11, 2024 | 14.67 | 15.07 | 14.67 | 14.94 | 14.94 | 1.98% | 96,713 |
| Oct 10, 2024 | 14.79 | 14.82 | 14.51 | 14.65 | 14.65 | -2.33% | 68,192 |
| Oct 9, 2024 | 14.97 | 15.30 | 14.90 | 15.00 | 15.00 | 0.20% | 103,661 |
| Oct 8, 2024 | 15.26 | 15.26 | 14.74 | 14.97 | 14.97 | -1.71% | 85,152 |
| Oct 7, 2024 | 15.25 | 15.40 | 15.07 | 15.23 | 15.23 | -0.39% | 96,802 |
| Oct 4, 2024 | 15.31 | 15.32 | 14.98 | 15.29 | 15.29 | 2.07% | 114,299 |
| Oct 3, 2024 | 14.93 | 15.07 | 14.85 | 14.98 | 14.98 | -0.27% | 175,700 |
| Oct 2, 2024 | 14.67 | 15.07 | 14.63 | 15.02 | 15.02 | 1.76% | 123,793 |
| Oct 1, 2024 | 15.31 | 15.33 | 14.61 | 14.76 | 14.76 | -3.78% | 149,049 |
| Sep 30, 2024 | 15.12 | 15.39 | 14.99 | 15.34 | 15.34 | 1.46% | 167,318 |
| Sep 27, 2024 | 14.87 | 15.32 | 14.87 | 15.12 | 15.12 | 2.09% | 142,373 |
| Sep 26, 2024 | 15.04 | 15.20 | 14.65 | 14.81 | 14.81 | -0.40% | 169,883 |
| Sep 25, 2024 | 14.45 | 14.88 | 14.38 | 14.87 | 14.87 | 2.55% | 145,210 |
| Sep 24, 2024 | 14.44 | 14.71 | 14.44 | 14.50 | 14.50 | 0.42% | 140,250 |
| Sep 23, 2024 | 15.10 | 15.13 | 14.39 | 14.44 | 14.44 | -3.67% | 165,203 |
| Sep 20, 2024 | 14.78 | 15.27 | 14.73 | 14.99 | 14.99 | 1.08% | 296,836 |
| Sep 19, 2024 | 14.90 | 14.95 | 14.65 | 14.83 | 14.83 | 2.42% | 123,182 |
| Sep 18, 2024 | 14.49 | 15.05 | 14.45 | 14.48 | 14.48 | -0.14% | 155,198 |
| Sep 17, 2024 | 14.70 | 14.96 | 14.38 | 14.50 | 14.50 | - | 242,326 |
| Sep 16, 2024 | 14.24 | 14.58 | 14.16 | 14.50 | 14.50 | 1.68% | 144,861 |
| Sep 13, 2024 | 14.04 | 14.34 | 14.04 | 14.26 | 14.26 | 3.11% | 240,378 |
| Sep 12, 2024 | 13.80 | 14.13 | 13.68 | 13.83 | 13.83 | 0.73% | 128,615 |
| Sep 11, 2024 | 13.52 | 13.82 | 13.20 | 13.73 | 13.73 | 1.55% | 155,322 |
| Sep 10, 2024 | 13.62 | 13.70 | 13.27 | 13.52 | 13.52 | -0.07% | 125,769 |
| Sep 9, 2024 | 13.89 | 14.09 | 13.51 | 13.53 | 13.53 | -3.01% | 211,002 |
| Sep 6, 2024 | 14.60 | 14.66 | 13.92 | 13.95 | 13.95 | -4.58% | 139,471 |
| Sep 5, 2024 | 14.68 | 14.87 | 14.55 | 14.62 | 14.62 | -0.20% | 76,728 |
| Sep 4, 2024 | 14.85 | 14.97 | 14.58 | 14.65 | 14.65 | -2.07% | 99,641 |
| Sep 3, 2024 | 15.66 | 15.68 | 14.94 | 14.96 | 14.96 | -4.23% | 125,271 |
| Aug 30, 2024 | 15.41 | 15.66 | 15.32 | 15.62 | 15.62 | 2.56% | 105,440 |
| Aug 29, 2024 | 15.12 | 15.41 | 15.01 | 15.23 | 15.23 | 1.80% | 90,107 |
| Aug 28, 2024 | 14.76 | 15.09 | 14.71 | 14.96 | 14.96 | 1.15% | 94,418 |
| Aug 27, 2024 | 14.89 | 14.90 | 14.53 | 14.79 | 14.79 | -1.33% | 121,211 |
| Aug 26, 2024 | 15.66 | 15.75 | 14.91 | 14.99 | 14.99 | -4.09% | 150,749 |
| Aug 23, 2024 | 15.24 | 15.64 | 15.24 | 15.63 | 15.63 | 4.06% | 146,081 |
| Aug 22, 2024 | 15.22 | 15.22 | 14.90 | 15.02 | 15.02 | -1.18% | 97,692 |
| Aug 21, 2024 | 15.18 | 15.28 | 14.90 | 15.20 | 15.20 | 0.33% | 106,930 |
| Aug 20, 2024 | 15.72 | 15.84 | 15.00 | 15.15 | 15.15 | -0.92% | 152,659 |
| Aug 19, 2024 | 14.86 | 15.32 | 14.86 | 15.29 | 15.29 | 0.72% | 166,824 |
| Aug 16, 2024 | 14.69 | 15.45 | 14.69 | 15.18 | 15.18 | 3.05% | 243,009 |
| Aug 15, 2024 | 14.49 | 14.90 | 14.39 | 14.73 | 14.73 | 3.88% | 243,323 |
| Aug 14, 2024 | 14.81 | 14.93 | 14.16 | 14.18 | 14.18 | -4.90% | 288,044 |
| Aug 13, 2024 | 14.36 | 15.29 | 14.21 | 14.91 | 14.91 | 5.07% | 342,170 |
| Aug 12, 2024 | 14.78 | 15.04 | 14.17 | 14.19 | 14.19 | -3.93% | 258,965 |
| Aug 9, 2024 | 14.70 | 16.17 | 14.28 | 14.77 | 14.77 | 15.21% | 597,857 |
| Aug 8, 2024 | 12.58 | 13.03 | 12.54 | 12.82 | 12.82 | 2.56% | 241,992 |
| Aug 7, 2024 | 12.91 | 12.97 | 12.43 | 12.50 | 12.50 | -2.11% | 212,097 |
| Aug 6, 2024 | 12.74 | 12.99 | 12.44 | 12.77 | 12.77 | 0.31% | 179,255 |
| Aug 5, 2024 | 12.19 | 12.82 | 12.10 | 12.73 | 12.73 | -2.82% | 239,259 |
| Aug 2, 2024 | 13.20 | 13.36 | 12.83 | 13.10 | 13.10 | -4.73% | 310,617 |
| Aug 1, 2024 | 14.45 | 14.46 | 13.56 | 13.75 | 13.75 | -4.98% | 244,600 |