Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
14.12
-0.45 (-3.09%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 17.80 | 17.80 | 16.67 | 16.80 | 16.80 | -2.15% | 178,879 |
| Feb 26, 2025 | 17.29 | 17.65 | 17.01 | 17.17 | 17.17 | -0.75% | 104,191 |
| Feb 25, 2025 | 17.52 | 17.71 | 17.10 | 17.30 | 17.30 | -1.70% | 115,954 |
| Feb 24, 2025 | 18.29 | 18.44 | 17.51 | 17.60 | 17.60 | -2.65% | 125,700 |
| Feb 21, 2025 | 18.98 | 18.99 | 18.00 | 18.08 | 18.08 | -4.24% | 152,365 |
| Feb 20, 2025 | 19.23 | 19.23 | 18.56 | 18.88 | 18.88 | -1.97% | 80,447 |
| Feb 19, 2025 | 18.73 | 19.30 | 18.73 | 19.26 | 19.26 | 1.21% | 91,274 |
| Feb 18, 2025 | 19.23 | 19.50 | 18.61 | 19.03 | 19.03 | 1.12% | 102,326 |
| Feb 14, 2025 | 18.46 | 19.13 | 18.44 | 18.82 | 18.82 | 1.95% | 140,841 |
| Feb 13, 2025 | 17.58 | 18.46 | 17.27 | 18.46 | 18.46 | 6.28% | 170,136 |
| Feb 12, 2025 | 17.42 | 17.56 | 17.00 | 17.37 | 17.37 | -2.14% | 119,170 |
| Feb 11, 2025 | 17.52 | 17.95 | 17.41 | 17.75 | 17.75 | -0.11% | 98,410 |
| Feb 10, 2025 | 17.70 | 18.03 | 17.66 | 17.77 | 17.77 | 1.37% | 63,003 |
| Feb 7, 2025 | 17.57 | 17.64 | 16.97 | 17.53 | 17.53 | -0.28% | 141,754 |
| Feb 6, 2025 | 17.22 | 17.78 | 17.05 | 17.58 | 17.58 | 2.75% | 120,887 |
| Feb 5, 2025 | 17.28 | 17.48 | 17.05 | 17.11 | 17.11 | -0.98% | 63,763 |
| Feb 4, 2025 | 16.75 | 17.33 | 16.75 | 17.28 | 17.28 | 2.73% | 83,115 |
| Feb 3, 2025 | 17.34 | 17.54 | 16.80 | 16.82 | 16.82 | -5.24% | 104,026 |
| Jan 31, 2025 | 17.60 | 17.82 | 17.34 | 17.75 | 17.75 | 0.62% | 127,546 |
| Jan 30, 2025 | 17.80 | 17.98 | 17.52 | 17.64 | 17.64 | - | 83,245 |
| Jan 29, 2025 | 17.79 | 17.98 | 17.31 | 17.64 | 17.64 | -0.56% | 110,957 |
| Jan 28, 2025 | 17.87 | 17.97 | 16.45 | 17.74 | 17.74 | -2.31% | 150,141 |
| Jan 27, 2025 | 18.11 | 19.31 | 18.09 | 18.16 | 18.16 | -0.98% | 189,759 |
| Jan 24, 2025 | 18.67 | 18.67 | 18.23 | 18.34 | 18.34 | -2.19% | 135,733 |
| Jan 23, 2025 | 18.24 | 18.79 | 18.16 | 18.75 | 18.75 | 1.08% | 148,131 |
| Jan 22, 2025 | 18.67 | 18.77 | 18.16 | 18.55 | 18.55 | -0.96% | 145,737 |
| Jan 21, 2025 | 18.45 | 18.86 | 18.20 | 18.73 | 18.73 | 2.46% | 96,549 |
| Jan 17, 2025 | 18.84 | 18.87 | 18.10 | 18.28 | 18.28 | -1.83% | 180,582 |
| Jan 16, 2025 | 18.78 | 18.92 | 18.24 | 18.62 | 18.62 | -1.22% | 190,846 |