Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
14.45
+0.13 (0.91%)
At close: Aug 6, 2025, 4:00 PM
14.18
-0.27 (-1.87%)
After-hours: Aug 6, 2025, 4:51 PM EDT
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.33 | 14.75 | 14.33 | 14.71 | - | 2.72% | 116,151 |
| Aug 5, 2025 | 14.34 | 14.46 | 13.68 | 14.32 | 14.32 | - | 242,201 |
| Aug 4, 2025 | 14.55 | 15.91 | 14.00 | 14.32 | 14.32 | 2.29% | 538,570 |
| Aug 1, 2025 | 14.19 | 14.36 | 13.71 | 14.00 | 14.00 | -3.71% | 187,569 |
| Jul 31, 2025 | 14.30 | 14.56 | 13.96 | 14.54 | 14.54 | 1.75% | 240,023 |
| Jul 30, 2025 | 14.52 | 14.57 | 14.04 | 14.29 | 14.29 | -1.38% | 138,458 |
| Jul 29, 2025 | 14.82 | 14.89 | 14.26 | 14.49 | 14.49 | -1.76% | 150,236 |
| Jul 28, 2025 | 14.69 | 14.85 | 14.54 | 14.75 | 14.75 | 1.44% | 144,773 |
| Jul 25, 2025 | 14.40 | 14.58 | 14.17 | 14.54 | 14.54 | 1.54% | 135,893 |
| Jul 24, 2025 | 14.48 | 14.48 | 14.03 | 14.32 | 14.32 | -1.24% | 129,403 |
| Jul 23, 2025 | 13.71 | 14.55 | 13.71 | 14.50 | 14.50 | 6.62% | 356,506 |
| Jul 22, 2025 | 13.04 | 13.79 | 13.00 | 13.60 | 13.60 | 4.06% | 185,821 |
| Jul 21, 2025 | 13.12 | 13.28 | 13.01 | 13.07 | 13.07 | 0.38% | 191,757 |
| Jul 18, 2025 | 13.24 | 13.24 | 12.94 | 13.02 | 13.02 | -0.53% | 150,074 |
| Jul 17, 2025 | 13.09 | 13.29 | 13.05 | 13.09 | 13.09 | 0.61% | 198,246 |
| Jul 16, 2025 | 13.05 | 13.18 | 12.76 | 13.01 | 13.01 | 0.77% | 194,975 |
| Jul 15, 2025 | 13.42 | 13.54 | 12.86 | 12.91 | 12.91 | -2.34% | 177,108 |
| Jul 14, 2025 | 13.73 | 13.77 | 13.21 | 13.22 | 13.22 | -4.34% | 185,956 |
| Jul 11, 2025 | 13.85 | 13.95 | 13.47 | 13.82 | 13.82 | -1.00% | 183,958 |
| Jul 10, 2025 | 14.00 | 14.21 | 13.92 | 13.96 | 13.96 | -0.43% | 132,561 |
| Jul 9, 2025 | 14.18 | 14.21 | 13.83 | 14.02 | 14.02 | 0.50% | 124,895 |
| Jul 8, 2025 | 14.07 | 14.27 | 13.95 | 13.95 | 13.95 | 0.07% | 209,116 |
| Jul 7, 2025 | 14.29 | 14.38 | 13.91 | 13.94 | 13.94 | -3.40% | 318,016 |
| Jul 3, 2025 | 14.63 | 14.63 | 14.23 | 14.43 | 14.43 | -0.45% | 114,984 |
| Jul 2, 2025 | 14.41 | 14.66 | 14.25 | 14.50 | 14.50 | 0.66% | 425,399 |
| Jul 1, 2025 | 13.80 | 14.78 | 13.74 | 14.40 | 14.40 | 4.12% | 359,933 |
| Jun 30, 2025 | 13.97 | 14.03 | 13.66 | 13.83 | 13.83 | -0.43% | 329,544 |
| Jun 27, 2025 | 14.13 | 14.31 | 13.62 | 13.89 | 13.89 | -1.70% | 503,767 |
| Jun 26, 2025 | 13.92 | 14.22 | 13.64 | 14.13 | 14.13 | 1.73% | 271,345 |
| Jun 25, 2025 | 14.05 | 14.08 | 13.64 | 13.89 | 13.89 | -0.43% | 201,005 |
| Jun 24, 2025 | 13.42 | 14.05 | 13.36 | 13.95 | 13.95 | 4.26% | 299,539 |
| Jun 23, 2025 | 13.34 | 13.47 | 13.00 | 13.38 | 13.38 | - | 298,782 |
| Jun 20, 2025 | 13.51 | 13.55 | 13.12 | 13.38 | 13.38 | 0.30% | 225,742 |
| Jun 18, 2025 | 13.12 | 13.54 | 13.03 | 13.34 | 13.34 | 2.22% | 203,995 |
| Jun 17, 2025 | 13.30 | 13.34 | 13.02 | 13.05 | 13.05 | -2.83% | 254,828 |
| Jun 16, 2025 | 13.20 | 13.71 | 13.02 | 13.43 | 13.43 | 4.60% | 363,462 |
| Jun 13, 2025 | 13.24 | 13.64 | 12.72 | 12.84 | 12.84 | -5.03% | 521,935 |
| Jun 12, 2025 | 13.39 | 13.70 | 13.25 | 13.52 | 13.52 | 0.37% | 416,650 |
| Jun 11, 2025 | 13.66 | 13.66 | 13.28 | 13.47 | 13.47 | -0.22% | 267,142 |
| Jun 10, 2025 | 13.39 | 13.67 | 13.31 | 13.50 | 13.50 | 0.56% | 334,190 |
| Jun 9, 2025 | 13.53 | 13.53 | 13.16 | 13.43 | 13.43 | 1.78% | 233,884 |
| Jun 6, 2025 | 12.89 | 13.56 | 12.81 | 13.19 | 13.19 | 3.37% | 468,005 |
| Jun 5, 2025 | 12.28 | 13.43 | 12.06 | 12.76 | 12.76 | 4.59% | 615,928 |
| Jun 4, 2025 | 12.20 | 12.24 | 11.90 | 12.20 | 12.20 | 0.41% | 314,995 |
| Jun 3, 2025 | 11.39 | 12.22 | 11.31 | 12.15 | 12.15 | 7.33% | 275,329 |
| Jun 2, 2025 | 11.41 | 11.46 | 11.07 | 11.32 | 11.32 | -1.39% | 262,916 |
| May 30, 2025 | 11.14 | 11.72 | 10.99 | 11.48 | 11.48 | 2.41% | 330,819 |
| May 29, 2025 | 10.92 | 11.23 | 10.78 | 11.21 | 11.21 | 2.66% | 252,482 |
| May 28, 2025 | 11.23 | 11.23 | 10.89 | 10.92 | 10.92 | -2.85% | 124,631 |
| May 27, 2025 | 11.26 | 11.33 | 11.05 | 11.24 | 11.24 | 1.72% | 171,739 |