Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
10.90
-0.06 (-0.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202510.9911.0210.7310.9110.91-0.46%235,096
Apr 16, 202510.8811.0410.4910.9610.96-1.70%269,148
Apr 15, 202511.1211.3210.9011.1511.15-0.54%185,249
Apr 14, 202511.8012.0111.1211.2111.21-2.90%311,624
Apr 11, 202510.9511.5610.1211.5511.554.67%449,260
Apr 10, 202511.6911.8910.8811.0311.03-8.84%358,726
Apr 9, 202510.2612.1310.1512.1012.1017.13%752,672
Apr 8, 202511.1011.1010.0710.3310.33-1.90%638,671
Apr 7, 20259.7511.389.6210.5310.530.19%549,186
Apr 4, 202511.3011.5310.3410.5110.51-13.99%704,618
Apr 3, 202513.0713.4711.8912.2212.22-18.86%795,458
Apr 2, 202514.2315.0814.1515.0615.062.94%355,188
Apr 1, 202514.1114.6413.9314.6314.632.52%543,868
Mar 31, 202513.9614.4213.9614.2714.271.06%449,111
Mar 28, 202514.7914.7913.9314.1214.12-3.09%344,199
Mar 27, 202514.3814.7614.3614.5714.570.62%189,154
Mar 26, 202514.8014.8014.3714.4814.48-1.36%194,576
Mar 25, 202514.6014.9514.3914.6814.680.48%334,797
Mar 24, 202514.6414.9714.3714.6114.610.34%362,080
Mar 21, 202513.9814.5713.6314.5614.562.54%448,665
Mar 20, 202514.3914.5413.9514.2014.200.07%464,065
Mar 19, 202513.6514.2313.4814.1914.194.49%307,702
Mar 18, 202513.6113.9013.3213.5813.58-0.59%498,419
Mar 17, 202513.5313.8713.2813.6613.660.74%351,713
Mar 14, 202513.0113.7912.7813.5613.56-5.11%831,442
Mar 13, 202514.3514.4714.0714.2914.29-0.83%417,601
Mar 12, 202515.6415.6414.0914.4114.412.20%477,090
Mar 11, 202514.6914.8114.0814.1014.10-4.15%249,436
Mar 10, 202515.1315.1514.6014.7114.71-4.97%246,147
Mar 7, 202514.9915.5914.6615.4815.483.27%228,655
Mar 6, 202515.2415.5014.9414.9914.99-2.73%150,807
Mar 5, 202515.2215.6614.9715.4115.411.05%164,071
Mar 4, 202515.2915.8514.4815.2515.25-2.06%287,752
Mar 3, 202517.1517.8515.3415.5715.57-9.16%175,082
Feb 28, 202516.6917.1416.4817.1417.142.02%129,867
Feb 27, 202517.8017.8016.6716.8016.80-2.15%178,879
Feb 26, 202517.2917.6517.0117.1717.17-0.75%104,191
Feb 25, 202517.5217.7117.1017.3017.30-1.70%115,954
Feb 24, 202518.2918.4417.5117.6017.60-2.65%125,700
Feb 21, 202518.9818.9918.0018.0818.08-4.24%152,365
Feb 20, 202519.2319.2318.5618.8818.88-1.97%80,447
Feb 19, 202518.7319.3018.7319.2619.261.21%91,274
Feb 18, 202519.2319.5018.6119.0319.031.12%102,326
Feb 14, 202518.4619.1318.4418.8218.821.95%140,841
Feb 13, 202517.5818.4617.2718.4618.466.28%170,136
Feb 12, 202517.4217.5617.0017.3717.37-2.14%119,170
Feb 11, 202517.5217.9517.4117.7517.75-0.11%98,410
Feb 10, 202517.7018.0317.6617.7717.771.37%63,003
Feb 7, 202517.5717.6416.9717.5317.53-0.28%141,754
Feb 6, 202517.2217.7817.0517.5817.582.75%120,887