Skip to main content
logo
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
16.14
-0.04 (-0.25%)
Oct 22, 2025, 2:36 PM EDT - Market open

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202516.2016.4916.0316.18--104,780
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
Oct 10, 202515.3515.5914.5614.7414.74-3.79%293,641
Oct 9, 202515.3815.3814.9315.3215.32-0.26%117,617
Oct 8, 202515.3215.6115.2515.3615.360.99%124,734
Oct 7, 202515.5515.6014.8815.2115.21-1.49%152,847
Oct 6, 202515.5215.9015.3715.4415.44-0.26%104,308
Oct 3, 202515.4116.0015.3815.4815.480.58%122,437
Oct 2, 202515.7416.0914.9915.3915.39-1.25%272,172
Oct 1, 202515.7415.8915.3915.5915.59-1.98%197,737
Sep 30, 202515.4915.9515.4815.9015.902.71%223,025
Sep 29, 202515.4815.7615.3015.4815.480.78%256,133
Sep 26, 202515.4115.4615.1215.3615.36-177,783
Sep 25, 202515.4815.5214.9015.3615.36-1.22%144,389
Sep 24, 202515.7415.7515.2315.5515.55-1.21%282,592
Sep 23, 202515.5915.8215.4915.7415.741.35%226,078
Sep 22, 202515.2915.6515.1115.5315.531.57%228,955
Sep 19, 202515.4915.5715.2215.2915.29-1.04%358,547
Sep 18, 202515.2415.4615.1215.4515.452.73%438,082
Sep 17, 202515.2915.4914.9915.0415.04-1.05%244,951
Sep 16, 202515.2515.4615.0015.2015.20-0.33%215,715
Sep 15, 202515.1815.4915.1015.2515.250.99%153,665
Sep 12, 202515.1315.4014.8315.1015.10-0.33%227,471
Sep 11, 202515.0915.3215.0415.1515.151.07%173,743
Sep 10, 202515.0515.0914.8714.9914.99-0.33%170,895
Sep 9, 202515.1015.2214.6615.0415.04-0.40%216,049
Sep 8, 202515.3115.4014.9515.1015.10-2.01%214,066
Sep 5, 202515.4815.7215.1915.4115.410.33%132,634
Sep 4, 202514.8915.3714.8915.3615.363.36%174,968
Sep 3, 202514.9915.1514.7814.8614.86-1.33%130,616
Sep 2, 202515.8015.8614.9215.0615.06-4.80%228,583
Aug 29, 202515.5915.8515.4515.8215.821.02%197,721
Aug 28, 202515.6815.8315.5615.6615.660.58%162,783
Aug 27, 202515.4415.9915.3415.5715.570.84%195,006
Aug 26, 202515.4615.7315.3815.4415.44-0.58%163,819
Aug 25, 202515.8816.0115.5215.5315.53-3.66%144,899
Aug 22, 202515.5516.2315.4016.1216.124.27%430,367
Aug 21, 202515.3915.5015.0615.4615.46-0.39%135,741
Aug 20, 202515.7515.8215.3715.5215.52-1.83%163,230
Aug 19, 202516.4817.1515.7415.8115.81-0.38%277,267
Aug 18, 202515.5315.9015.4315.8715.871.67%222,126
Aug 15, 202515.8916.1415.5815.6115.61-1.33%227,807
Aug 14, 202515.7615.8715.4815.8215.82-1.19%191,557
Aug 13, 202515.9516.1315.7816.0116.010.44%197,862