Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
15.41
+0.05 (0.33%)
Sep 5, 2025, 4:00 PM - Market closed
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.48 | 15.72 | 15.19 | 15.41 | 15.41 | 0.33% | 122,237 |
| 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 |
| Jul 22, 2025 | 13.04 | 13.79 | 13.00 | 13.60 | 13.60 | 4.06% | 185,821 |
| Jul 21, 2025 | 13.12 | 13.28 | 13.01 | 13.07 | 13.07 | 0.38% | 191,757 |
| Jul 18, 2025 | 13.24 | 13.24 | 12.94 | 13.02 | 13.02 | -0.53% | 150,074 |
| Jul 17, 2025 | 13.09 | 13.29 | 13.05 | 13.09 | 13.09 | 0.61% | 198,246 |
| Jul 16, 2025 | 13.05 | 13.18 | 12.76 | 13.01 | 13.01 | 0.77% | 194,975 |
| Jul 15, 2025 | 13.42 | 13.54 | 12.86 | 12.91 | 12.91 | -2.34% | 177,108 |
| Jul 14, 2025 | 13.73 | 13.77 | 13.21 | 13.22 | 13.22 | -4.34% | 185,956 |
| Jul 11, 2025 | 13.85 | 13.95 | 13.47 | 13.82 | 13.82 | -1.00% | 183,958 |
| Jul 10, 2025 | 14.00 | 14.21 | 13.92 | 13.96 | 13.96 | -0.43% | 132,561 |
| Jul 9, 2025 | 14.18 | 14.21 | 13.83 | 14.02 | 14.02 | 0.50% | 124,895 |
| Jul 8, 2025 | 14.07 | 14.27 | 13.95 | 13.95 | 13.95 | 0.07% | 209,116 |
| Jul 7, 2025 | 14.29 | 14.38 | 13.91 | 13.94 | 13.94 | -3.40% | 318,016 |
| Jul 3, 2025 | 14.63 | 14.63 | 14.23 | 14.43 | 14.43 | -0.45% | 114,984 |
| Jul 2, 2025 | 14.41 | 14.66 | 14.25 | 14.50 | 14.50 | 0.66% | 425,399 |
| Jul 1, 2025 | 13.80 | 14.78 | 13.74 | 14.40 | 14.40 | 4.12% | 359,933 |
| Jun 30, 2025 | 13.97 | 14.03 | 13.66 | 13.83 | 13.83 | -0.43% | 329,544 |
| Jun 27, 2025 | 14.13 | 14.31 | 13.62 | 13.89 | 13.89 | -1.70% | 503,767 |
| Jun 26, 2025 | 13.92 | 14.22 | 13.64 | 14.13 | 14.13 | 1.73% | 271,345 |