Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
10.72
+0.88 (8.94%)
At close: May 9, 2025, 4:00 PM
10.25
-0.47 (-4.38%)
After-hours: May 9, 2025, 7:25 PM EDT
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.02 | 11.01 | 9.81 | 10.72 | 10.72 | 8.94% | 1,057,330 |
| 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 |
| Apr 10, 2025 | 11.69 | 11.89 | 10.88 | 11.03 | 11.03 | -8.84% | 358,726 |
| Apr 9, 2025 | 10.26 | 12.13 | 10.15 | 12.10 | 12.10 | 17.13% | 752,672 |
| Apr 8, 2025 | 11.10 | 11.10 | 10.07 | 10.33 | 10.33 | -1.90% | 638,671 |
| Apr 7, 2025 | 9.75 | 11.38 | 9.62 | 10.53 | 10.53 | 0.19% | 549,186 |
| Apr 4, 2025 | 11.30 | 11.53 | 10.34 | 10.51 | 10.51 | -13.99% | 704,618 |
| Apr 3, 2025 | 13.07 | 13.47 | 11.89 | 12.22 | 12.22 | -18.86% | 795,458 |
| Apr 2, 2025 | 14.23 | 15.08 | 14.15 | 15.06 | 15.06 | 2.94% | 355,188 |
| Apr 1, 2025 | 14.11 | 14.64 | 13.93 | 14.63 | 14.63 | 2.52% | 543,868 |
| Mar 31, 2025 | 13.96 | 14.42 | 13.96 | 14.27 | 14.27 | 1.06% | 449,111 |
| Mar 28, 2025 | 14.79 | 14.79 | 13.93 | 14.12 | 14.12 | -3.09% | 344,199 |
| Mar 27, 2025 | 14.38 | 14.76 | 14.36 | 14.57 | 14.57 | 0.62% | 189,154 |
| Mar 26, 2025 | 14.80 | 14.80 | 14.37 | 14.48 | 14.48 | -1.36% | 194,576 |
| Mar 25, 2025 | 14.60 | 14.95 | 14.39 | 14.68 | 14.68 | 0.48% | 334,797 |
| Mar 24, 2025 | 14.64 | 14.97 | 14.37 | 14.61 | 14.61 | 0.34% | 362,080 |
| Mar 21, 2025 | 13.98 | 14.57 | 13.63 | 14.56 | 14.56 | 2.54% | 448,665 |
| Mar 20, 2025 | 14.39 | 14.54 | 13.95 | 14.20 | 14.20 | 0.07% | 464,065 |
| Mar 19, 2025 | 13.65 | 14.23 | 13.48 | 14.19 | 14.19 | 4.49% | 307,702 |
| Mar 18, 2025 | 13.61 | 13.90 | 13.32 | 13.58 | 13.58 | -0.59% | 498,419 |
| Mar 17, 2025 | 13.53 | 13.87 | 13.28 | 13.66 | 13.66 | 0.74% | 351,713 |
| Mar 14, 2025 | 13.01 | 13.79 | 12.78 | 13.56 | 13.56 | -5.11% | 831,442 |
| Mar 13, 2025 | 14.35 | 14.47 | 14.07 | 14.29 | 14.29 | -0.83% | 417,601 |
| Mar 12, 2025 | 15.64 | 15.64 | 14.09 | 14.41 | 14.41 | 2.20% | 477,090 |
| Mar 11, 2025 | 14.69 | 14.81 | 14.08 | 14.10 | 14.10 | -4.15% | 249,436 |
| Mar 10, 2025 | 15.13 | 15.15 | 14.60 | 14.71 | 14.71 | -4.97% | 246,147 |
| Mar 7, 2025 | 14.99 | 15.59 | 14.66 | 15.48 | 15.48 | 3.27% | 228,655 |
| Mar 6, 2025 | 15.24 | 15.50 | 14.94 | 14.99 | 14.99 | -2.73% | 150,807 |
| Mar 5, 2025 | 15.22 | 15.66 | 14.97 | 15.41 | 15.41 | 1.05% | 164,071 |
| Mar 4, 2025 | 15.29 | 15.85 | 14.48 | 15.25 | 15.25 | -2.06% | 287,752 |
| Mar 3, 2025 | 17.15 | 17.85 | 15.34 | 15.57 | 15.57 | -9.16% | 175,082 |
| Feb 28, 2025 | 16.69 | 17.14 | 16.48 | 17.14 | 17.14 | 2.02% | 129,867 |