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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 16.20 | 16.49 | 16.03 | 16.18 | - | - | 104,780 |
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 |
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 |