Skip to main content
logo
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
14.02
+0.42 (3.09%)
At close: Dec 2, 2025, 4:00 PM EST
14.02
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:00 PM EST

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202513.6613.7913.4413.6013.60-2.02%149,910
Nov 28, 202513.5813.9613.5813.8813.882.28%193,946
Nov 26, 202513.7313.7313.1113.5713.57-1.09%376,401
Nov 25, 202513.3513.7713.2313.7213.722.50%272,393
Nov 24, 202513.3413.8513.0313.3913.390.94%212,887
Nov 21, 202512.5913.4212.3413.2613.265.32%303,829
Nov 20, 202513.7313.8212.4412.5912.59-6.25%435,689
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
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