Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
15.59
-0.31 (-1.98%)
At close: Oct 1, 2025, 4:00 PM EDT
15.69
+0.10 (0.67%)
After-hours: Oct 1, 2025, 5:19 PM EDT
Turtle Beach Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 15.74 | 15.89 | 15.41 | 15.41 | - | -3.08% | 49,741 |
Sep 30, 2025 | 15.49 | 15.95 | 15.48 | 15.90 | 15.90 | 2.71% | 223,025 |
Sep 29, 2025 | 15.48 | 15.76 | 15.30 | 15.48 | 15.48 | 0.78% | 256,133 |
Sep 26, 2025 | 15.41 | 15.46 | 15.12 | 15.36 | 15.36 | - | 177,783 |
Sep 25, 2025 | 15.48 | 15.52 | 14.90 | 15.36 | 15.36 | -1.22% | 144,389 |
Sep 24, 2025 | 15.74 | 15.75 | 15.23 | 15.55 | 15.55 | -1.21% | 282,592 |
Sep 23, 2025 | 15.59 | 15.82 | 15.49 | 15.74 | 15.74 | 1.35% | 226,078 |
Sep 22, 2025 | 15.29 | 15.65 | 15.11 | 15.53 | 15.53 | 1.57% | 228,955 |
Sep 19, 2025 | 15.49 | 15.57 | 15.22 | 15.29 | 15.29 | -1.04% | 358,547 |
Sep 18, 2025 | 15.24 | 15.46 | 15.12 | 15.45 | 15.45 | 2.73% | 438,082 |
Sep 17, 2025 | 15.29 | 15.49 | 14.99 | 15.04 | 15.04 | -1.05% | 244,951 |
Sep 16, 2025 | 15.25 | 15.46 | 15.00 | 15.20 | 15.20 | -0.33% | 215,715 |
Sep 15, 2025 | 15.18 | 15.49 | 15.10 | 15.25 | 15.25 | 0.99% | 153,665 |
Sep 12, 2025 | 15.13 | 15.40 | 14.83 | 15.10 | 15.10 | -0.33% | 227,471 |
Sep 11, 2025 | 15.09 | 15.32 | 15.04 | 15.15 | 15.15 | 1.07% | 173,743 |
Sep 10, 2025 | 15.05 | 15.09 | 14.87 | 14.99 | 14.99 | -0.33% | 170,895 |
Sep 9, 2025 | 15.10 | 15.22 | 14.66 | 15.04 | 15.04 | -0.40% | 216,049 |
Sep 8, 2025 | 15.31 | 15.40 | 14.95 | 15.10 | 15.10 | -2.01% | 214,066 |
Sep 5, 2025 | 15.48 | 15.72 | 15.19 | 15.41 | 15.41 | 0.33% | 132,634 |
Sep 4, 2025 | 14.89 | 15.37 | 14.89 | 15.36 | 15.36 | 3.36% | 174,968 |
Sep 3, 2025 | 14.99 | 15.15 | 14.78 | 14.86 | 14.86 | -1.33% | 130,616 |
Sep 2, 2025 | 15.80 | 15.86 | 14.92 | 15.06 | 15.06 | -4.80% | 228,583 |
Aug 29, 2025 | 15.59 | 15.85 | 15.45 | 15.82 | 15.82 | 1.02% | 197,721 |
Aug 28, 2025 | 15.68 | 15.83 | 15.56 | 15.66 | 15.66 | 0.58% | 162,783 |
Aug 27, 2025 | 15.44 | 15.99 | 15.34 | 15.57 | 15.57 | 0.84% | 195,006 |
Aug 26, 2025 | 15.46 | 15.73 | 15.38 | 15.44 | 15.44 | -0.58% | 163,819 |
Aug 25, 2025 | 15.88 | 16.01 | 15.52 | 15.53 | 15.53 | -3.66% | 144,899 |
Aug 22, 2025 | 15.55 | 16.23 | 15.40 | 16.12 | 16.12 | 4.27% | 430,367 |
Aug 21, 2025 | 15.39 | 15.50 | 15.06 | 15.46 | 15.46 | -0.39% | 135,741 |
Aug 20, 2025 | 15.75 | 15.82 | 15.37 | 15.52 | 15.52 | -1.83% | 163,230 |
Aug 19, 2025 | 16.48 | 17.15 | 15.74 | 15.81 | 15.81 | -0.38% | 277,267 |
Aug 18, 2025 | 15.53 | 15.90 | 15.43 | 15.87 | 15.87 | 1.67% | 222,126 |
Aug 15, 2025 | 15.89 | 16.14 | 15.58 | 15.61 | 15.61 | -1.33% | 227,807 |
Aug 14, 2025 | 15.76 | 15.87 | 15.48 | 15.82 | 15.82 | -1.19% | 191,557 |
Aug 13, 2025 | 15.95 | 16.13 | 15.78 | 16.01 | 16.01 | 0.44% | 197,862 |
Aug 12, 2025 | 15.90 | 16.33 | 15.55 | 15.94 | 15.94 | 1.34% | 222,475 |
Aug 11, 2025 | 15.73 | 15.82 | 15.03 | 15.73 | 15.73 | 0.32% | 394,278 |
Aug 8, 2025 | 14.07 | 16.65 | 14.00 | 15.68 | 15.68 | 8.81% | 560,385 |
Aug 7, 2025 | 14.76 | 15.00 | 14.27 | 14.41 | 14.41 | -0.28% | 160,828 |
Aug 6, 2025 | 14.33 | 14.75 | 14.33 | 14.45 | 14.45 | 0.91% | 211,297 |
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 |