Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.12	13.38	13.09	13.29	13.29	1.14%	243,083
Jun 1, 2026	12.88	13.38	12.65	13.14	13.14	0.77%	292,868
May 29, 2026	12.71	13.41	12.70	13.04	13.04	1.87%	314,040
May 28, 2026	12.71	12.97	12.70	12.80	12.80	0.79%	279,440
May 27, 2026	12.83	13.28	12.68	12.70	12.70	-0.70%	377,328
May 26, 2026	12.41	12.86	12.41	12.79	12.79	3.23%	339,613
May 22, 2026	11.24	12.56	11.24	12.39	12.39	11.42%	448,513
May 21, 2026	10.23	11.17	10.23	11.12	11.12	3.83%	309,755
May 20, 2026	10.49	10.77	10.31	10.71	10.71	2.19%	242,650
May 19, 2026	10.82	10.87	10.40	10.48	10.48	-3.85%	340,485
May 18, 2026	10.83	11.12	10.81	10.90	10.90	0.55%	295,428
May 15, 2026	11.18	11.40	10.80	10.84	10.84	-4.66%	257,192
May 14, 2026	11.17	11.88	11.09	11.37	11.37	3.46%	310,499
May 13, 2026	11.31	11.44	10.59	10.99	10.99	-3.77%	321,901
May 12, 2026	11.73	11.85	11.29	11.42	11.42	-3.38%	331,130
May 11, 2026	12.20	12.61	11.56	11.82	11.82	-3.82%	379,168
May 8, 2026	10.81	12.33	10.40	12.29	12.29	-0.89%	706,005
May 7, 2026	12.72	12.89	12.34	12.40	12.40	-2.17%	228,994
May 6, 2026	12.22	12.77	12.12	12.68	12.68	4.84%	200,592
May 5, 2026	11.76	12.12	11.75	12.09	12.09	2.72%	127,057
May 4, 2026	11.43	12.40	11.43	11.77	11.77	4.90%	262,292
May 1, 2026	11.58	11.75	11.15	11.22	11.22	-2.60%	207,313
Apr 30, 2026	11.23	11.62	11.11	11.52	11.52	2.49%	84,047
Apr 29, 2026	11.09	11.25	10.88	11.24	11.24	1.26%	135,696
Apr 28, 2026	11.08	11.26	10.96	11.10	11.10	-0.36%	129,148
Apr 27, 2026	11.36	11.53	11.10	11.14	11.14	-2.71%	125,512
Apr 24, 2026	11.23	11.50	11.13	11.45	11.45	1.42%	106,861
Apr 23, 2026	11.44	11.63	11.15	11.29	11.29	-1.91%	88,094
Apr 22, 2026	11.61	11.80	11.42	11.51	11.51	-0.60%	114,665
Apr 21, 2026	11.61	12.15	11.50	11.58	11.58	-0.26%	189,041
Apr 20, 2026	11.75	12.04	11.61	11.61	11.61	-1.69%	168,497
Apr 17, 2026	11.36	11.85	11.33	11.81	11.81	5.45%	273,619
Apr 16, 2026	10.86	11.22	10.85	11.20	11.20	2.47%	107,271
Apr 15, 2026	10.77	10.98	10.67	10.93	10.93	2.05%	129,718
Apr 14, 2026	10.52	10.89	10.52	10.71	10.71	1.81%	134,572
Apr 13, 2026	10.25	10.70	10.22	10.52	10.52	1.64%	197,558
Apr 10, 2026	10.22	10.52	10.22	10.35	10.35	-0.10%	158,732
Apr 9, 2026	10.32	10.57	10.12	10.36	10.36	-0.19%	156,981
Apr 8, 2026	10.78	11.00	10.27	10.38	10.38	-0.29%	391,405
Apr 7, 2026	10.15	10.47	9.84	10.41	10.41	1.07%	332,657
Apr 6, 2026	10.16	10.52	10.16	10.30	10.30	1.38%	167,570
Apr 2, 2026	10.06	10.38	9.87	10.16	10.16	-0.59%	174,926
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	-	659,313
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%	511,198
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%	590,161
Mar 23, 2026	11.42	11.75	11.40	11.62	11.62	3.66%	345,467