Turtle Beach Corporation (TBCH)

Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.82	12.00	11.72	11.89	11.89	-0.25%	136,995
Feb 19, 2026	11.67	11.97	11.25	11.92	11.92	1.79%	227,039
Feb 18, 2026	11.77	12.09	11.54	11.71	11.71	-0.43%	282,761
Feb 17, 2026	11.75	12.12	11.70	11.76	11.76	-0.42%	133,065
Feb 13, 2026	11.48	12.10	11.46	11.81	11.81	4.24%	250,550
Feb 12, 2026	11.68	12.00	10.89	11.33	11.33	-2.50%	368,689
Feb 11, 2026	12.13	12.33	11.48	11.62	11.62	-3.01%	228,521
Feb 10, 2026	12.05	12.26	11.89	11.98	11.98	-0.58%	299,233
Feb 9, 2026	12.03	12.10	11.89	12.05	12.05	-0.17%	138,110
Feb 6, 2026	11.85	12.13	11.82	12.07	12.07	2.20%	159,592
Feb 5, 2026	11.83	12.03	11.59	11.81	11.81	-1.58%	272,678
Feb 4, 2026	12.07	12.31	11.94	12.00	12.00	-0.66%	239,321
Feb 3, 2026	12.23	12.30	11.71	12.08	12.08	-1.79%	336,114
Feb 2, 2026	11.93	12.57	11.89	12.30	12.30	2.84%	343,995
Jan 30, 2026	12.07	12.09	11.65	11.96	11.96	-1.40%	308,349
Jan 29, 2026	12.22	12.24	11.98	12.13	12.13	0.33%	272,789
Jan 28, 2026	13.03	13.04	11.89	12.09	12.09	-7.14%	495,181
Jan 27, 2026	13.20	13.51	13.01	13.02	13.02	-0.91%	414,731
Jan 26, 2026	13.50	13.62	13.02	13.14	13.14	-2.88%	341,583
Jan 23, 2026	13.52	13.58	13.33	13.53	13.53	-0.44%	110,371
Jan 22, 2026	13.36	13.60	13.20	13.59	13.59	3.11%	201,077
Jan 21, 2026	13.06	13.33	12.88	13.18	13.18	1.78%	187,558
Jan 20, 2026	13.32	13.54	12.93	12.95	12.95	-5.41%	401,791
Jan 16, 2026	14.06	14.20	13.56	13.69	13.69	-2.49%	137,641
Jan 15, 2026	13.71	14.57	13.71	14.04	14.04	2.63%	365,694
Jan 14, 2026	13.47	13.96	13.42	13.68	13.68	1.56%	223,134
Jan 13, 2026	13.62	13.75	13.42	13.47	13.47	-1.17%	110,860
Jan 12, 2026	13.19	13.72	13.16	13.63	13.63	2.56%	129,464
Jan 9, 2026	13.41	13.60	13.09	13.29	13.29	-0.97%	77,760
Jan 8, 2026	13.13	13.62	13.08	13.42	13.42	1.59%	116,462
Jan 7, 2026	13.48	13.48	12.86	13.21	13.21	-1.64%	227,777
Jan 6, 2026	13.69	13.80	13.30	13.43	13.43	-2.04%	192,593
Jan 5, 2026	14.04	14.41	13.67	13.71	13.71	-2.21%	198,976
Jan 2, 2026	14.06	14.29	13.94	14.02	14.02	-0.07%	118,551
Dec 31, 2025	14.07	14.17	13.81	14.03	14.03	0.14%	186,911
Dec 30, 2025	13.95	14.15	13.93	14.01	14.01	0.43%	93,268
Dec 29, 2025	14.02	14.06	13.80	13.95	13.95	-1.41%	116,503
Dec 26, 2025	13.90	14.16	13.80	14.15	14.15	1.95%	115,666
Dec 24, 2025	13.72	13.92	13.69	13.88	13.88	1.02%	49,150
Dec 23, 2025	13.76	14.10	13.71	13.74	13.74	-0.29%	200,091
Dec 22, 2025	13.70	13.82	13.36	13.78	13.78	0.58%	494,619
Dec 19, 2025	14.15	14.20	13.35	13.70	13.70	-3.11%	882,663
Dec 18, 2025	14.73	14.89	13.91	14.14	14.14	-2.82%	345,150
Dec 17, 2025	14.31	14.58	14.19	14.55	14.55	1.75%	144,255
Dec 16, 2025	14.64	14.75	14.11	14.30	14.30	-2.46%	211,341
Dec 15, 2025	15.01	15.14	14.37	14.66	14.66	-1.94%	148,454
Dec 12, 2025	15.04	15.05	14.65	14.95	14.95	-0.33%	280,798
Dec 11, 2025	14.69	15.05	14.69	15.00	15.00	1.28%	187,210
Dec 10, 2025	14.42	15.05	14.34	14.81	14.81	2.92%	360,359
Dec 9, 2025	14.42	14.64	14.39	14.39	14.39	-0.07%	143,990

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.