Skip to main content
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
17.33
+0.73 (4.40%)
Nov 11, 2026, 10:36 AM EST - Market open

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202617.0217.4916.9717.3317.334.40%58,843
Nov 10, 202616.9216.9216.4616.6016.60-2.58%495,765
Nov 9, 202615.0917.2515.0917.0417.0412.18%782,945
Nov 6, 202614.2515.8314.0615.1915.19-8.77%1,083,405
Nov 5, 202617.0717.0916.0916.6516.65-1.83%682,497
Nov 4, 202616.2617.1015.9516.9616.967.21%835,376
Nov 3, 202615.7616.0915.6115.8215.820.57%309,299
Nov 2, 202616.1016.3015.6915.7315.73-1.99%336,160
Oct 30, 202616.1616.2215.2216.0516.05-2.67%490,766
Oct 29, 202616.6016.9316.3616.4916.49-0.18%384,836
Oct 28, 202616.3916.7016.3016.5216.52-0.36%447,009
Oct 27, 202616.4116.7716.2516.5816.581.22%421,600
Oct 26, 202616.5816.6516.2316.3816.38-0.49%408,574
Oct 23, 202616.3216.9315.9216.4616.460.18%499,902
Oct 22, 202616.0516.7315.5916.4316.430.98%580,488
Oct 21, 202616.0116.4515.7616.2716.272.01%1,425,727
Oct 20, 202615.5016.3415.3215.9515.952.70%632,482
Oct 19, 202615.4315.8415.3515.5315.532.17%395,406
Oct 16, 202616.0016.0015.0115.2015.20-6.00%570,247
Oct 15, 202614.2917.0414.2916.1716.1712.29%1,297,052
Oct 14, 202614.2314.6214.1314.4014.40-0.89%520,737
Oct 13, 202613.3914.7213.3914.5314.538.11%482,529
Oct 12, 202613.2313.8613.0613.4413.441.51%729,440
Oct 9, 202612.7713.2412.7713.2413.244.01%205,425
Oct 8, 202612.9513.1412.6812.7312.73-3.19%357,035
Oct 7, 202613.4413.9113.0713.1513.15-2.66%226,607
Oct 6, 202613.9214.0013.4813.5113.51-2.53%757,097
Oct 5, 202613.9814.0013.7913.8613.86-0.93%289,465
Oct 2, 202613.0014.2512.6913.9913.999.38%1,180,117
Oct 1, 202612.7612.9212.6912.7912.790.16%267,088
Sep 30, 202612.8812.8812.6812.7712.77-0.16%180,620
Sep 29, 202612.7812.8512.6612.7912.790.79%283,020
Sep 28, 202612.7012.8012.5912.6912.69-0.39%323,449
Sep 25, 202612.7712.8712.7112.7412.74-0.23%179,635
Sep 24, 202612.6612.8712.6212.7712.77-253,980
Sep 23, 202612.7513.0012.7012.7712.77-0.23%296,646
Sep 22, 202612.9713.0112.5712.8012.800.87%434,007
Sep 21, 202612.9112.9112.5912.6912.690.08%234,824
Sep 18, 202612.5512.7912.4512.6812.680.88%281,508
Sep 17, 202612.8312.9012.4812.5712.57-0.08%218,773
Sep 16, 202612.5512.7012.3912.5812.580.08%433,013
Sep 15, 202612.3612.6612.3312.5712.571.70%222,660
Sep 14, 202612.5412.6712.2012.3612.36-3.51%290,746
Sep 11, 202612.0412.8311.9412.8112.818.19%393,626
Sep 10, 202612.0012.2211.7711.8411.84-1.99%279,008
Sep 9, 202612.2112.3612.0512.0812.08-1.79%219,612
Sep 8, 202612.4712.5312.2312.3012.30-1.44%175,478
Sep 4, 202612.4112.5712.3212.4812.48-0.32%427,302
Sep 3, 202612.5312.6812.1212.5212.520.40%468,108
Sep 2, 202612.0512.6611.9812.4712.473.49%336,192