Skip to main content
logo
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
13.78
+0.08 (0.58%)
At close: Dec 22, 2025, 4:00 PM EST
13.56
-0.22 (-1.60%)
After-hours: Dec 22, 2025, 6:18 PM EST

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202513.7013.8213.3613.7813.780.58%494,619
Dec 19, 202514.1514.2013.3513.7013.70-3.11%882,663
Dec 18, 202514.7314.8913.9114.1414.14-2.82%345,150
Dec 17, 202514.3114.5814.1914.5514.551.75%144,255
Dec 16, 202514.6414.7514.1114.3014.30-2.46%211,341
Dec 15, 202515.0115.1414.3714.6614.66-1.94%148,454
Dec 12, 202515.0415.0514.6514.9514.95-0.33%280,798
Dec 11, 202514.6915.0514.6915.0015.001.28%187,210
Dec 10, 202514.4215.0514.3414.8114.812.92%360,359
Dec 9, 202514.4214.6414.3914.3914.39-0.07%143,990
Dec 8, 202514.6714.7014.3014.4014.40-1.10%132,584
Dec 5, 202514.3314.6114.3114.5614.561.32%117,673
Dec 4, 202513.9914.4213.9614.3714.372.79%177,494
Dec 3, 202514.1114.2113.9013.9813.98-0.29%232,022
Dec 2, 202513.7414.1213.6614.0214.023.09%143,328
Dec 1, 202513.6613.7913.4413.6013.60-2.02%149,910
Nov 28, 202513.5813.9613.5813.8813.882.28%193,948
Nov 26, 202513.7313.7313.1113.5713.57-1.09%376,401
Nov 25, 202513.3513.7713.2313.7213.722.50%272,409
Nov 24, 202513.3413.8513.0313.3913.390.94%212,899
Nov 21, 202512.5913.4212.3413.2613.265.32%303,829
Nov 20, 202513.7313.8212.4412.5912.59-6.25%435,708
Nov 19, 202513.8313.9013.3513.4313.43-2.89%259,231
Nov 18, 202513.5513.8813.3913.8313.831.02%187,569
Nov 17, 202514.1114.1913.5713.6913.69-3.25%296,644
Nov 14, 202513.9114.2613.7814.1514.15-0.91%190,390
Nov 13, 202515.2515.2714.2114.2814.28-6.67%417,312
Nov 12, 202515.4115.5715.2315.3015.300.13%153,677
Nov 11, 202515.3515.5315.1415.2815.28-1.29%175,474
Nov 10, 202514.9315.9014.5515.4815.487.28%588,672
Nov 7, 202514.7515.2813.6014.4314.43-3.48%728,947
Nov 6, 202515.8015.8614.8014.9514.95-5.80%393,678
Nov 5, 202516.2516.3415.8015.8715.87-2.58%231,953
Nov 4, 202516.3716.5916.1216.2916.29-2.04%124,430
Nov 3, 202516.9016.9816.4416.6316.63-1.60%105,156
Oct 31, 202516.4716.9316.2516.9016.902.61%220,606
Oct 30, 202516.6116.8016.2616.4716.47-1.41%268,167
Oct 29, 202516.7216.8716.1916.7116.71-1.56%434,070
Oct 28, 202516.9017.0516.5216.9716.97-0.06%91,947
Oct 27, 202517.2717.3116.7616.9816.98-0.64%153,106
Oct 24, 202517.1917.3917.0117.0917.091.12%189,546
Oct 23, 202516.1117.0116.0216.9016.904.90%216,737
Oct 22, 202516.2016.4916.0316.1116.11-0.43%165,752
Oct 21, 202516.1316.3215.8916.1816.180.06%156,144
Oct 20, 202515.2916.2315.0716.1716.177.30%165,994
Oct 17, 202515.2515.3815.0715.0715.07-1.89%203,483
Oct 16, 202515.5015.6315.1915.3615.36-0.58%127,784
Oct 15, 202515.0215.4914.9815.4515.454.18%196,263
Oct 14, 202514.6815.0214.6814.8314.83-0.87%154,051
Oct 13, 202515.0615.0914.8014.9614.961.49%164,144