Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
12.66
+0.53 (4.37%)
At close: Aug 21, 2026, 4:00 PM EDT
12.83
+0.17 (1.34%)
After-hours: Aug 21, 2026, 4:54 PM EDT
Turtle Beach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.20 | 12.80 | 12.03 | 12.66 | 12.66 | 4.37% | 271,868 |
| Aug 20, 2026 | 12.34 | 12.34 | 11.89 | 12.13 | 12.13 | -1.70% | 240,257 |
| Aug 19, 2026 | 12.56 | 12.79 | 12.33 | 12.34 | 12.34 | -0.48% | 232,539 |
| Aug 18, 2026 | 12.06 | 12.49 | 12.01 | 12.40 | 12.40 | 1.31% | 287,562 |
| Aug 17, 2026 | 12.69 | 12.76 | 12.21 | 12.24 | 12.24 | -4.00% | 250,107 |
| Aug 14, 2026 | 12.80 | 12.89 | 12.59 | 12.75 | 12.75 | -0.62% | 226,739 |
| Aug 13, 2026 | 12.93 | 13.17 | 12.78 | 12.83 | 12.83 | -0.31% | 361,776 |
| Aug 12, 2026 | 13.05 | 13.06 | 12.64 | 12.87 | 12.87 | -0.08% | 218,402 |
| Aug 11, 2026 | 12.68 | 13.01 | 12.54 | 12.88 | 12.88 | 1.90% | 472,667 |
| Aug 10, 2026 | 13.87 | 13.87 | 12.58 | 12.64 | 12.64 | -9.39% | 615,310 |
| Aug 7, 2026 | 13.17 | 14.22 | 13.17 | 13.95 | 13.95 | 11.16% | 961,193 |
| Aug 6, 2026 | 13.77 | 13.80 | 12.23 | 12.55 | 12.55 | -7.31% | 657,468 |
| Aug 5, 2026 | 13.95 | 14.07 | 13.53 | 13.54 | 13.54 | -2.80% | 310,608 |
| Aug 4, 2026 | 13.00 | 13.99 | 12.93 | 13.93 | 13.93 | 8.74% | 335,943 |
| Aug 3, 2026 | 12.34 | 12.88 | 12.09 | 12.81 | 12.81 | 4.57% | 260,394 |
| Jul 31, 2026 | 12.33 | 12.45 | 12.06 | 12.25 | 12.25 | -0.08% | 153,633 |
| Jul 30, 2026 | 12.11 | 12.37 | 11.91 | 12.26 | 12.26 | 2.42% | 138,423 |
| Jul 29, 2026 | 13.01 | 13.12 | 11.96 | 11.97 | 11.97 | -7.99% | 219,258 |
| Jul 28, 2026 | 12.34 | 13.23 | 12.22 | 13.01 | 13.01 | 5.34% | 469,743 |
| Jul 27, 2026 | 12.23 | 12.40 | 11.96 | 12.35 | 12.35 | 2.57% | 140,080 |
| Jul 24, 2026 | 12.17 | 12.29 | 11.83 | 12.04 | 12.04 | -0.66% | 173,462 |
| Jul 23, 2026 | 12.16 | 12.73 | 12.11 | 12.12 | 12.12 | -1.94% | 266,599 |
| Jul 22, 2026 | 13.07 | 13.14 | 12.20 | 12.36 | 12.36 | -4.92% | 365,710 |
| Jul 21, 2026 | 13.03 | 13.24 | 12.94 | 13.00 | 13.00 | 0.15% | 203,690 |
| Jul 20, 2026 | 13.01 | 13.19 | 12.82 | 12.98 | 12.98 | -0.23% | 171,642 |
| Jul 17, 2026 | 12.73 | 13.09 | 12.60 | 13.01 | 13.01 | 0.77% | 228,595 |
| Jul 16, 2026 | 12.96 | 13.07 | 12.75 | 12.91 | 12.91 | -0.46% | 115,243 |
| Jul 15, 2026 | 12.94 | 13.40 | 12.78 | 12.97 | 12.97 | 1.09% | 219,235 |
| Jul 14, 2026 | 12.76 | 13.18 | 12.60 | 12.83 | 12.83 | -0.23% | 431,675 |
| Jul 13, 2026 | 12.80 | 12.99 | 12.50 | 12.86 | 12.86 | 0.16% | 344,946 |
| Jul 10, 2026 | 12.95 | 12.99 | 12.68 | 12.84 | 12.84 | -0.85% | 87,128 |
| Jul 9, 2026 | 12.56 | 13.17 | 12.56 | 12.95 | 12.95 | 3.19% | 163,733 |
| Jul 8, 2026 | 12.57 | 13.03 | 12.37 | 12.55 | 12.55 | -0.71% | 264,386 |
| Jul 7, 2026 | 12.38 | 12.72 | 12.23 | 12.64 | 12.64 | 2.10% | 192,586 |
| Jul 6, 2026 | 12.52 | 12.97 | 12.38 | 12.38 | 12.38 | -1.35% | 160,367 |
| Jul 2, 2026 | 12.88 | 13.07 | 12.48 | 12.55 | 12.55 | -2.41% | 161,244 |
| Jul 1, 2026 | 12.42 | 12.94 | 12.41 | 12.86 | 12.86 | 3.29% | 189,197 |
| Jun 30, 2026 | 12.29 | 12.66 | 12.18 | 12.45 | 12.45 | 0.97% | 275,278 |
| Jun 29, 2026 | 12.43 | 12.51 | 11.92 | 12.33 | 12.33 | -0.56% | 240,545 |
| Jun 26, 2026 | 12.21 | 12.50 | 12.08 | 12.40 | 12.40 | 1.22% | 570,930 |
| Jun 25, 2026 | 12.19 | 12.44 | 11.89 | 12.25 | 12.25 | 2.00% | 209,558 |
| Jun 24, 2026 | 12.51 | 12.51 | 11.59 | 12.01 | 12.01 | -2.12% | 441,152 |
| Jun 23, 2026 | 14.10 | 14.10 | 12.25 | 12.27 | 12.27 | -9.25% | 336,721 |
| Jun 22, 2026 | 13.83 | 14.10 | 13.42 | 13.52 | 13.52 | -1.82% | 246,964 |
| Jun 18, 2026 | 12.87 | 14.01 | 12.79 | 13.77 | 13.77 | 10.34% | 759,389 |
| Jun 17, 2026 | 12.90 | 13.07 | 12.39 | 12.48 | 12.48 | -2.58% | 343,542 |
| Jun 16, 2026 | 13.08 | 13.24 | 12.72 | 12.81 | 12.81 | -2.06% | 403,787 |
| Jun 15, 2026 | 13.45 | 13.52 | 12.81 | 13.08 | 13.08 | -1.58% | 373,096 |
| Jun 12, 2026 | 13.39 | 13.62 | 13.26 | 13.29 | 13.29 | -0.75% | 336,245 |
| Jun 11, 2026 | 13.25 | 13.47 | 13.03 | 13.39 | 13.39 | 2.14% | 645,838 |