Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
15.29
-0.19 (-1.23%)
Nov 11, 2025, 4:00 PM EST - Market closed
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 15.35 | 15.53 | 15.14 | 15.28 | 15.28 | -1.29% | 175,474 |
| Nov 10, 2025 | 14.93 | 15.90 | 14.55 | 15.48 | 15.48 | 7.28% | 588,672 |
| Nov 7, 2025 | 14.75 | 15.28 | 13.60 | 14.43 | 14.43 | -3.48% | 728,947 |
| Nov 6, 2025 | 15.80 | 15.86 | 14.80 | 14.95 | 14.95 | -5.80% | 393,678 |
| Nov 5, 2025 | 16.25 | 16.34 | 15.80 | 15.87 | 15.87 | -2.58% | 231,852 |
| Nov 4, 2025 | 16.37 | 16.59 | 16.12 | 16.29 | 16.29 | -2.04% | 124,430 |
| Nov 3, 2025 | 16.90 | 16.98 | 16.44 | 16.63 | 16.63 | -1.60% | 105,156 |
| Oct 31, 2025 | 16.47 | 16.93 | 16.25 | 16.90 | 16.90 | 2.61% | 220,606 |
| Oct 30, 2025 | 16.61 | 16.80 | 16.26 | 16.47 | 16.47 | -1.41% | 268,167 |
| Oct 29, 2025 | 16.72 | 16.87 | 16.19 | 16.71 | 16.71 | -1.56% | 434,070 |
| Oct 28, 2025 | 16.90 | 17.05 | 16.52 | 16.97 | 16.97 | -0.06% | 91,947 |
| Oct 27, 2025 | 17.27 | 17.31 | 16.76 | 16.98 | 16.98 | -0.64% | 153,106 |
| Oct 24, 2025 | 17.19 | 17.39 | 17.01 | 17.09 | 17.09 | 1.12% | 189,546 |
| Oct 23, 2025 | 16.11 | 17.01 | 16.02 | 16.90 | 16.90 | 4.90% | 216,737 |
| Oct 22, 2025 | 16.20 | 16.49 | 16.03 | 16.11 | 16.11 | -0.43% | 165,752 |
| Oct 21, 2025 | 16.13 | 16.32 | 15.89 | 16.18 | 16.18 | 0.06% | 156,144 |
| Oct 20, 2025 | 15.29 | 16.23 | 15.07 | 16.17 | 16.17 | 7.30% | 165,994 |
| Oct 17, 2025 | 15.25 | 15.38 | 15.07 | 15.07 | 15.07 | -1.89% | 203,483 |
| Oct 16, 2025 | 15.50 | 15.63 | 15.19 | 15.36 | 15.36 | -0.58% | 127,784 |
| Oct 15, 2025 | 15.02 | 15.49 | 14.98 | 15.45 | 15.45 | 4.18% | 196,263 |
| Oct 14, 2025 | 14.68 | 15.02 | 14.68 | 14.83 | 14.83 | -0.87% | 154,051 |
| Oct 13, 2025 | 15.06 | 15.09 | 14.80 | 14.96 | 14.96 | 1.49% | 164,144 |
| Oct 10, 2025 | 15.35 | 15.59 | 14.56 | 14.74 | 14.74 | -3.79% | 293,641 |
| Oct 9, 2025 | 15.38 | 15.38 | 14.93 | 15.32 | 15.32 | -0.26% | 117,617 |
| Oct 8, 2025 | 15.32 | 15.61 | 15.25 | 15.36 | 15.36 | 0.99% | 124,734 |
| Oct 7, 2025 | 15.55 | 15.60 | 14.88 | 15.21 | 15.21 | -1.49% | 152,847 |
| Oct 6, 2025 | 15.52 | 15.90 | 15.37 | 15.44 | 15.44 | -0.26% | 104,308 |
| Oct 3, 2025 | 15.41 | 16.00 | 15.38 | 15.48 | 15.48 | 0.58% | 122,437 |
| Oct 2, 2025 | 15.74 | 16.09 | 14.99 | 15.39 | 15.39 | -1.25% | 272,172 |
| Oct 1, 2025 | 15.74 | 15.89 | 15.39 | 15.59 | 15.59 | -1.98% | 197,737 |
| Sep 30, 2025 | 15.49 | 15.95 | 15.48 | 15.90 | 15.90 | 2.71% | 223,025 |
| Sep 29, 2025 | 15.48 | 15.76 | 15.30 | 15.48 | 15.48 | 0.78% | 256,133 |
| Sep 26, 2025 | 15.41 | 15.46 | 15.12 | 15.36 | 15.36 | - | 177,783 |
| Sep 25, 2025 | 15.48 | 15.52 | 14.90 | 15.36 | 15.36 | -1.22% | 144,389 |
| Sep 24, 2025 | 15.74 | 15.75 | 15.23 | 15.55 | 15.55 | -1.21% | 282,592 |
| Sep 23, 2025 | 15.59 | 15.82 | 15.49 | 15.74 | 15.74 | 1.35% | 226,078 |
| Sep 22, 2025 | 15.29 | 15.65 | 15.11 | 15.53 | 15.53 | 1.57% | 228,955 |
| Sep 19, 2025 | 15.49 | 15.57 | 15.22 | 15.29 | 15.29 | -1.04% | 358,547 |
| Sep 18, 2025 | 15.24 | 15.46 | 15.12 | 15.45 | 15.45 | 2.73% | 438,082 |
| Sep 17, 2025 | 15.29 | 15.49 | 14.99 | 15.04 | 15.04 | -1.05% | 244,951 |
| Sep 16, 2025 | 15.25 | 15.46 | 15.00 | 15.20 | 15.20 | -0.33% | 215,715 |
| Sep 15, 2025 | 15.18 | 15.49 | 15.10 | 15.25 | 15.25 | 0.99% | 153,665 |
| Sep 12, 2025 | 15.13 | 15.40 | 14.83 | 15.10 | 15.10 | -0.33% | 227,471 |
| Sep 11, 2025 | 15.09 | 15.32 | 15.04 | 15.15 | 15.15 | 1.07% | 173,743 |
| Sep 10, 2025 | 15.05 | 15.09 | 14.87 | 14.99 | 14.99 | -0.33% | 170,895 |
| Sep 9, 2025 | 15.10 | 15.22 | 14.66 | 15.04 | 15.04 | -0.40% | 216,049 |
| Sep 8, 2025 | 15.31 | 15.40 | 14.95 | 15.10 | 15.10 | -2.01% | 214,066 |
| Sep 5, 2025 | 15.48 | 15.72 | 15.19 | 15.41 | 15.41 | 0.33% | 132,634 |
| 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 |