Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
13.95
+0.57 (4.26%)
At close: Jun 24, 2025, 4:00 PM
14.19
+0.24 (1.71%)
After-hours: Jun 24, 2025, 4:41 PM EDT
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 13.42 | 14.05 | 13.36 | 13.95 | 13.95 | 4.26% | 216,073 |
| Jun 23, 2025 | 13.34 | 13.47 | 13.00 | 13.38 | 13.38 | - | 298,782 |
| Jun 20, 2025 | 13.51 | 13.55 | 13.12 | 13.38 | 13.38 | 0.30% | 225,742 |
| Jun 18, 2025 | 13.12 | 13.54 | 13.03 | 13.34 | 13.34 | 2.22% | 203,995 |
| Jun 17, 2025 | 13.30 | 13.34 | 13.02 | 13.05 | 13.05 | -2.83% | 254,828 |
| Jun 16, 2025 | 13.20 | 13.71 | 13.02 | 13.43 | 13.43 | 4.60% | 363,462 |
| Jun 13, 2025 | 13.24 | 13.64 | 12.72 | 12.84 | 12.84 | -5.03% | 521,935 |
| Jun 12, 2025 | 13.39 | 13.70 | 13.25 | 13.52 | 13.52 | 0.37% | 416,650 |
| Jun 11, 2025 | 13.66 | 13.66 | 13.28 | 13.47 | 13.47 | -0.22% | 267,142 |
| Jun 10, 2025 | 13.39 | 13.67 | 13.31 | 13.50 | 13.50 | 0.56% | 334,190 |
| Jun 9, 2025 | 13.53 | 13.53 | 13.16 | 13.43 | 13.43 | 1.78% | 233,884 |
| Jun 6, 2025 | 12.89 | 13.56 | 12.81 | 13.19 | 13.19 | 3.37% | 468,005 |
| Jun 5, 2025 | 12.28 | 13.43 | 12.06 | 12.76 | 12.76 | 4.59% | 615,928 |
| Jun 4, 2025 | 12.20 | 12.24 | 11.90 | 12.20 | 12.20 | 0.41% | 314,995 |
| Jun 3, 2025 | 11.39 | 12.22 | 11.31 | 12.15 | 12.15 | 7.33% | 275,329 |
| Jun 2, 2025 | 11.41 | 11.46 | 11.07 | 11.32 | 11.32 | -1.39% | 262,916 |
| May 30, 2025 | 11.14 | 11.72 | 10.99 | 11.48 | 11.48 | 2.41% | 330,819 |
| May 29, 2025 | 10.92 | 11.23 | 10.78 | 11.21 | 11.21 | 2.66% | 252,482 |
| May 28, 2025 | 11.23 | 11.23 | 10.89 | 10.92 | 10.92 | -2.85% | 124,631 |
| May 27, 2025 | 11.26 | 11.33 | 11.05 | 11.24 | 11.24 | 1.72% | 171,739 |
| May 23, 2025 | 10.79 | 11.18 | 10.79 | 11.05 | 11.05 | -0.45% | 186,074 |
| May 22, 2025 | 11.12 | 11.23 | 11.00 | 11.10 | 11.10 | -0.18% | 209,472 |
| May 21, 2025 | 11.54 | 11.63 | 11.07 | 11.12 | 11.12 | -5.36% | 284,848 |
| May 20, 2025 | 11.74 | 11.87 | 11.64 | 11.75 | 11.75 | -0.42% | 161,879 |
| May 19, 2025 | 11.79 | 11.99 | 11.71 | 11.80 | 11.80 | -3.28% | 164,439 |
| May 16, 2025 | 12.31 | 12.48 | 12.15 | 12.20 | 12.20 | -1.13% | 307,569 |
| May 15, 2025 | 12.06 | 12.41 | 12.05 | 12.34 | 12.34 | 1.65% | 199,950 |
| May 14, 2025 | 11.94 | 12.20 | 11.86 | 12.14 | 12.14 | -0.08% | 305,664 |
| May 13, 2025 | 11.65 | 12.42 | 11.44 | 12.15 | 12.15 | 6.49% | 473,999 |
| May 12, 2025 | 11.75 | 12.38 | 11.04 | 11.41 | 11.41 | 6.44% | 684,648 |
| May 9, 2025 | 10.02 | 11.01 | 9.81 | 10.72 | 10.72 | 8.94% | 1,057,703 |
| May 8, 2025 | 9.17 | 10.06 | 9.17 | 9.84 | 9.84 | 5.92% | 788,381 |
| May 7, 2025 | 9.41 | 9.71 | 9.16 | 9.29 | 9.29 | -0.43% | 442,616 |
| May 6, 2025 | 8.78 | 9.88 | 8.78 | 9.33 | 9.33 | -13.29% | 1,224,506 |
| May 5, 2025 | 10.30 | 10.86 | 10.13 | 10.76 | 10.76 | 3.36% | 567,645 |
| May 2, 2025 | 11.45 | 11.63 | 10.39 | 10.41 | 10.41 | -7.88% | 801,572 |
| May 1, 2025 | 11.61 | 11.82 | 11.24 | 11.30 | 11.30 | -2.16% | 326,636 |
| Apr 30, 2025 | 11.00 | 11.65 | 10.84 | 11.55 | 11.55 | 2.21% | 348,156 |
| Apr 29, 2025 | 11.00 | 11.32 | 10.88 | 11.30 | 11.30 | 1.62% | 219,990 |
| Apr 28, 2025 | 11.50 | 11.64 | 10.98 | 11.12 | 11.12 | -3.30% | 201,740 |
| Apr 25, 2025 | 11.40 | 11.65 | 11.16 | 11.50 | 11.50 | 1.05% | 182,074 |
| Apr 24, 2025 | 11.03 | 11.42 | 10.98 | 11.38 | 11.38 | 3.27% | 144,135 |
| Apr 23, 2025 | 11.25 | 11.95 | 11.00 | 11.02 | 11.02 | 2.32% | 444,508 |
| Apr 22, 2025 | 10.86 | 10.96 | 10.45 | 10.77 | 10.77 | 1.32% | 237,087 |
| Apr 21, 2025 | 10.66 | 10.79 | 10.26 | 10.63 | 10.63 | -2.57% | 380,312 |
| Apr 17, 2025 | 10.99 | 11.02 | 10.73 | 10.91 | 10.91 | -0.46% | 235,096 |
| Apr 16, 2025 | 10.88 | 11.04 | 10.49 | 10.96 | 10.96 | -1.70% | 269,148 |
| Apr 15, 2025 | 11.12 | 11.32 | 10.90 | 11.15 | 11.15 | -0.54% | 185,249 |
| Apr 14, 2025 | 11.80 | 12.01 | 11.12 | 11.21 | 11.21 | -2.90% | 311,624 |
| Apr 11, 2025 | 10.95 | 11.56 | 10.12 | 11.55 | 11.55 | 4.67% | 449,260 |