Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
10.16
-0.06 (-0.59%)
At close: Apr 2, 2026, 4:00 PM EDT
10.17
+0.01 (0.10%)
After-hours: Apr 2, 2026, 6:30 PM EDT
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.06 | 10.38 | 9.87 | 10.16 | 10.16 | -0.59% | 174,918 |
| Apr 1, 2026 | 10.28 | 10.61 | 10.19 | 10.22 | 10.22 | 0.79% | 316,700 |
| Mar 31, 2026 | 10.23 | 10.27 | 9.93 | 10.14 | 10.14 | - | 659,312 |
| Mar 30, 2026 | 10.38 | 10.50 | 9.85 | 10.14 | 10.14 | -0.88% | 350,352 |
| Mar 27, 2026 | 11.05 | 11.09 | 10.15 | 10.23 | 10.23 | -8.42% | 510,467 |
| Mar 26, 2026 | 11.57 | 11.74 | 10.99 | 11.17 | 11.17 | -5.02% | 239,252 |
| Mar 25, 2026 | 11.81 | 11.98 | 11.22 | 11.76 | 11.76 | -0.34% | 286,431 |
| Mar 24, 2026 | 11.45 | 12.18 | 11.37 | 11.80 | 11.80 | 1.55% | 590,159 |
| Mar 23, 2026 | 11.42 | 11.75 | 11.40 | 11.62 | 11.62 | 3.66% | 345,383 |
| Mar 20, 2026 | 11.21 | 11.49 | 10.83 | 11.21 | 11.21 | -0.18% | 493,455 |
| Mar 19, 2026 | 11.23 | 11.24 | 10.56 | 11.23 | 11.23 | -1.06% | 380,332 |
| Mar 18, 2026 | 11.83 | 12.19 | 11.29 | 11.35 | 11.35 | -4.86% | 460,750 |
| Mar 17, 2026 | 12.87 | 13.30 | 11.70 | 11.93 | 11.93 | -6.21% | 360,298 |
| Mar 16, 2026 | 13.01 | 13.05 | 12.24 | 12.72 | 12.72 | -4.14% | 479,651 |
| Mar 13, 2026 | 12.56 | 13.53 | 12.02 | 13.27 | 13.27 | -0.67% | 859,745 |
| Mar 12, 2026 | 13.25 | 13.67 | 13.21 | 13.36 | 13.36 | -0.60% | 539,531 |
| Mar 11, 2026 | 13.55 | 13.59 | 13.10 | 13.44 | 13.44 | -0.67% | 362,856 |
| Mar 10, 2026 | 13.08 | 13.54 | 12.68 | 13.53 | 13.53 | 1.50% | 309,115 |
| Mar 9, 2026 | 12.76 | 13.35 | 12.64 | 13.33 | 13.33 | 2.93% | 249,009 |
| Mar 6, 2026 | 12.49 | 13.00 | 12.34 | 12.95 | 12.95 | 1.41% | 212,210 |
| Mar 5, 2026 | 12.60 | 12.93 | 12.43 | 12.77 | 12.77 | -0.08% | 170,112 |
| Mar 4, 2026 | 12.65 | 12.94 | 12.50 | 12.78 | 12.78 | 2.00% | 105,535 |
| Mar 3, 2026 | 12.16 | 12.57 | 12.16 | 12.53 | 12.53 | -0.24% | 196,824 |
| Mar 2, 2026 | 12.31 | 12.74 | 12.24 | 12.56 | 12.56 | 0.16% | 119,836 |
| Feb 27, 2026 | 12.35 | 12.70 | 12.21 | 12.54 | 12.54 | -0.08% | 245,437 |
| Feb 26, 2026 | 12.15 | 12.57 | 12.00 | 12.55 | 12.55 | 3.63% | 225,172 |
| Feb 25, 2026 | 12.16 | 12.66 | 11.90 | 12.11 | 12.11 | 2.45% | 540,590 |
| Feb 24, 2026 | 11.75 | 12.07 | 11.64 | 11.82 | 11.82 | 0.60% | 115,845 |
| Feb 23, 2026 | 11.76 | 11.97 | 11.55 | 11.75 | 11.75 | -1.18% | 209,809 |
| Feb 20, 2026 | 11.82 | 12.00 | 11.72 | 11.89 | 11.89 | -0.25% | 136,995 |
| Feb 19, 2026 | 11.67 | 11.97 | 11.25 | 11.92 | 11.92 | 1.79% | 227,039 |
| Feb 18, 2026 | 11.77 | 12.09 | 11.54 | 11.71 | 11.71 | -0.43% | 282,761 |
| Feb 17, 2026 | 11.75 | 12.12 | 11.70 | 11.76 | 11.76 | -0.42% | 133,065 |
| Feb 13, 2026 | 11.48 | 12.10 | 11.46 | 11.81 | 11.81 | 4.24% | 250,571 |
| Feb 12, 2026 | 11.68 | 12.00 | 10.89 | 11.33 | 11.33 | -2.50% | 371,848 |
| Feb 11, 2026 | 12.13 | 12.33 | 11.48 | 11.62 | 11.62 | -3.01% | 228,523 |
| Feb 10, 2026 | 12.05 | 12.26 | 11.89 | 11.98 | 11.98 | -0.58% | 299,233 |
| Feb 9, 2026 | 12.03 | 12.10 | 11.89 | 12.05 | 12.05 | -0.17% | 138,110 |
| Feb 6, 2026 | 11.85 | 12.13 | 11.82 | 12.07 | 12.07 | 2.20% | 159,592 |
| Feb 5, 2026 | 11.83 | 12.03 | 11.59 | 11.81 | 11.81 | -1.58% | 276,231 |
| Feb 4, 2026 | 12.07 | 12.31 | 11.94 | 12.00 | 12.00 | -0.66% | 239,802 |
| Feb 3, 2026 | 12.23 | 12.30 | 11.71 | 12.08 | 12.08 | -1.79% | 337,602 |
| Feb 2, 2026 | 11.93 | 12.57 | 11.89 | 12.30 | 12.30 | 2.84% | 343,995 |
| Jan 30, 2026 | 12.07 | 12.09 | 11.65 | 11.96 | 11.96 | -1.40% | 310,265 |
| Jan 29, 2026 | 12.22 | 12.24 | 11.98 | 12.13 | 12.13 | 0.33% | 346,364 |
| Jan 28, 2026 | 13.03 | 13.04 | 11.89 | 12.09 | 12.09 | -7.14% | 613,581 |
| Jan 27, 2026 | 13.20 | 13.51 | 13.01 | 13.02 | 13.02 | -0.91% | 414,731 |
| Jan 26, 2026 | 13.50 | 13.62 | 13.02 | 13.14 | 13.14 | -2.88% | 450,598 |
| Jan 23, 2026 | 13.52 | 13.58 | 13.33 | 13.53 | 13.53 | -0.44% | 110,422 |
| Jan 22, 2026 | 13.36 | 13.60 | 13.20 | 13.59 | 13.59 | 3.11% | 201,077 |