Skip to main content
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
18.28
-0.34 (-1.83%)
Jan 17, 2025, 4:00 PM EST - Market closed

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.8418.8718.1018.2818.28-1.83%180,582
Jan 16, 202518.7818.9218.2418.6218.62-1.22%190,846
Jan 15, 202517.4018.8817.1818.8518.8510.30%227,447
Jan 14, 202517.5117.5916.8217.0917.09-2.03%90,111
Jan 13, 202517.1217.5316.9917.4517.450.84%100,420
Jan 10, 202516.6617.3916.2517.3017.301.29%160,820
Jan 8, 202517.2017.3816.5217.0817.08-0.99%130,302
Jan 7, 202517.2017.7217.0317.2517.25-1.26%82,700
Jan 6, 202517.6417.9417.3717.4717.47-0.34%156,613
Jan 3, 202517.0517.5416.8217.5317.532.82%187,752
Jan 2, 202517.4417.4416.6617.0517.05-1.50%129,059
Dec 31, 202417.3017.4417.0317.3117.311.29%112,126
Dec 30, 202416.6517.1416.3917.0917.091.00%102,975
Dec 27, 202416.7816.9916.4016.9216.920.24%105,742
Dec 26, 202416.4416.9616.4116.8816.881.93%85,145
Dec 24, 202415.9916.6715.8816.5616.563.76%103,538
Dec 23, 202415.9716.2515.6815.9615.96-154,351
Dec 20, 202415.9016.6015.9015.9615.96-1.24%346,359
Dec 19, 202416.2216.5916.0016.1616.160.69%144,362
Dec 18, 202416.7017.4215.9316.0516.05-3.89%228,482
Dec 17, 202417.0217.0216.3516.7016.70-2.74%215,995
Dec 16, 202417.3817.5117.1017.1717.17-2.33%139,469
Dec 13, 202417.8418.0216.9617.5817.58-1.01%187,588
Dec 12, 202418.0518.6017.5617.7617.76-2.58%252,592
Dec 11, 202418.4718.5018.1018.2318.23-0.05%131,634
Dec 10, 202418.2118.4817.9018.2418.240.16%109,748
Dec 9, 202418.8119.0018.0818.2118.21-1.89%157,618
Dec 6, 202418.1218.6618.0018.5618.563.11%131,019
Dec 5, 202418.4718.7417.8618.0018.00-1.64%177,628
Dec 4, 202417.6718.7317.6518.3018.303.74%304,750
Dec 3, 202418.2018.4717.5117.6417.64-3.13%165,765
Dec 2, 202417.3018.3816.9618.2118.215.20%568,504
Nov 29, 202416.8917.4516.8917.3117.312.37%115,035
Nov 27, 202416.7616.9916.5616.9116.911.26%109,970
Nov 26, 202416.9717.1116.3516.7016.70-1.59%173,683
Nov 25, 202415.8817.0515.8816.9716.977.54%162,228
Nov 22, 202415.3915.9215.3415.7815.784.37%180,251
Nov 21, 202414.8015.3214.8015.1215.121.89%125,232
Nov 20, 202414.9014.9414.6714.8414.84-0.93%106,914
Nov 19, 202414.7115.0914.6014.9814.980.88%126,231
Nov 18, 202414.9515.1414.6714.8514.85-0.07%149,312
Nov 15, 202415.3915.3914.6714.8614.86-2.62%197,188
Nov 14, 202415.5015.5515.0115.2615.26-1.74%188,035
Nov 13, 202416.1416.6915.5015.5315.53-3.18%259,232
Nov 12, 202416.1016.3015.6416.0416.04-1.35%247,790
Nov 11, 202417.2117.2715.4916.2616.26-4.97%346,714
Nov 8, 202416.5117.2015.2117.1117.115.94%300,840
Nov 7, 202416.1016.5715.4316.1516.151.83%384,200
Nov 6, 202416.7616.7615.8215.8615.861.60%191,057
Nov 5, 202415.2915.6415.0915.6115.612.03%117,741
Nov 4, 202415.4215.6915.2315.3015.30-1.35%121,542
Nov 1, 202416.0216.1915.0815.5115.51-2.88%235,568
Oct 31, 202417.2517.4315.3315.9715.97-7.63%310,552
Oct 30, 202416.9917.8016.9317.2917.291.65%332,088
Oct 29, 202416.9117.1016.8017.0117.01-0.18%82,829
Oct 28, 202416.5317.1616.3517.0417.043.78%156,256
Oct 25, 202416.4616.7016.3416.4216.420.06%97,072
Oct 24, 202416.5916.9916.3916.4116.41-1.08%124,751
Oct 23, 202416.9817.0416.4416.5916.59-3.49%93,343
Oct 22, 202417.1717.2816.4817.1917.193.09%170,695
Oct 21, 202417.2917.3216.5316.6816.68-3.61%116,428
Oct 18, 202417.2317.4517.1217.3017.300.99%169,154
Oct 17, 202416.6217.3516.2517.1317.133.76%257,300
Oct 16, 202415.2817.2415.1816.5116.518.83%537,968
Oct 15, 202414.7915.2014.7115.1715.172.64%104,800
Oct 14, 202414.9415.0114.7714.7814.78-1.07%75,760
Oct 11, 202414.6715.0714.6714.9414.941.98%96,713
Oct 10, 202414.7914.8214.5114.6514.65-2.33%68,192
Oct 9, 202414.9715.3014.9015.0015.000.20%103,661
Oct 8, 202415.2615.2614.7414.9714.97-1.71%85,152
Oct 7, 202415.2515.4015.0715.2315.23-0.39%96,802
Oct 4, 202415.3115.3214.9815.2915.292.07%114,299
Oct 3, 202414.9315.0714.8514.9814.98-0.27%175,700
Oct 2, 202414.6715.0714.6315.0215.021.76%123,793
Oct 1, 202415.3115.3314.6114.7614.76-3.78%149,049
Sep 30, 202415.1215.3914.9915.3415.341.46%167,318
Sep 27, 202414.8715.3214.8715.1215.122.09%142,373
Sep 26, 202415.0415.2014.6514.8114.81-0.40%169,883
Sep 25, 202414.4514.8814.3814.8714.872.55%145,210
Sep 24, 202414.4414.7114.4414.5014.500.42%140,250
Sep 23, 202415.1015.1314.3914.4414.44-3.67%165,203
Sep 20, 202414.7815.2714.7314.9914.991.08%296,836
Sep 19, 202414.9014.9514.6514.8314.832.42%123,182
Sep 18, 202414.4915.0514.4514.4814.48-0.14%155,198
Sep 17, 202414.7014.9614.3814.5014.50-242,326
Sep 16, 202414.2414.5814.1614.5014.501.68%144,861
Sep 13, 202414.0414.3414.0414.2614.263.11%240,378
Sep 12, 202413.8014.1313.6813.8313.830.73%128,615
Sep 11, 202413.5213.8213.2013.7313.731.55%155,322
Sep 10, 202413.6213.7013.2713.5213.52-0.07%125,769
Sep 9, 202413.8914.0913.5113.5313.53-3.01%211,002
Sep 6, 202414.6014.6613.9213.9513.95-4.58%139,471
Sep 5, 202414.6814.8714.5514.6214.62-0.20%76,728
Sep 4, 202414.8514.9714.5814.6514.65-2.07%99,641
Sep 3, 202415.6615.6814.9414.9614.96-4.23%125,271
Aug 30, 202415.4115.6615.3215.6215.622.56%105,440
Aug 29, 202415.1215.4115.0115.2315.231.80%90,107
Aug 28, 202414.7615.0914.7114.9614.961.15%94,418
Aug 27, 202414.8914.9014.5314.7914.79-1.33%121,211
Aug 26, 202415.6615.7514.9114.9914.99-4.09%150,749