Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
16.27
+0.32 (2.01%)
At close: Oct 21, 2026, 4:00 PM EDT
16.21
-0.06 (-0.37%)
Pre-market: Oct 22, 2026, 4:02 AM EDT
Turtle Beach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 16.01 | 16.45 | 15.76 | 16.27 | 16.27 | 2.01% | 1,425,727 |
| Oct 20, 2026 | 15.50 | 16.34 | 15.32 | 15.95 | 15.95 | 2.70% | 632,429 |
| Oct 19, 2026 | 15.43 | 15.84 | 15.35 | 15.53 | 15.53 | 2.17% | 395,354 |
| Oct 16, 2026 | 16.00 | 16.00 | 15.01 | 15.20 | 15.20 | -6.00% | 570,247 |
| Oct 15, 2026 | 14.29 | 17.04 | 14.29 | 16.17 | 16.17 | 12.29% | 1,297,052 |
| Oct 14, 2026 | 14.23 | 14.62 | 14.13 | 14.40 | 14.40 | -0.89% | 520,737 |
| Oct 13, 2026 | 13.39 | 14.72 | 13.39 | 14.53 | 14.53 | 8.11% | 482,529 |
| Oct 12, 2026 | 13.23 | 13.86 | 13.06 | 13.44 | 13.44 | 1.51% | 729,440 |
| Oct 9, 2026 | 12.77 | 13.24 | 12.77 | 13.24 | 13.24 | 4.01% | 205,425 |
| Oct 8, 2026 | 12.95 | 13.14 | 12.68 | 12.73 | 12.73 | -3.19% | 357,035 |
| Oct 7, 2026 | 13.44 | 13.91 | 13.07 | 13.15 | 13.15 | -2.66% | 226,607 |
| Oct 6, 2026 | 13.92 | 14.00 | 13.48 | 13.51 | 13.51 | -2.53% | 757,097 |
| Oct 5, 2026 | 13.98 | 14.00 | 13.79 | 13.86 | 13.86 | -0.93% | 289,465 |
| Oct 2, 2026 | 13.00 | 14.25 | 12.69 | 13.99 | 13.99 | 9.38% | 1,180,117 |
| Oct 1, 2026 | 12.76 | 12.92 | 12.69 | 12.79 | 12.79 | 0.16% | 267,088 |
| Sep 30, 2026 | 12.88 | 12.88 | 12.68 | 12.77 | 12.77 | -0.16% | 180,620 |
| Sep 29, 2026 | 12.78 | 12.85 | 12.66 | 12.79 | 12.79 | 0.79% | 283,020 |
| Sep 28, 2026 | 12.70 | 12.80 | 12.59 | 12.69 | 12.69 | -0.39% | 323,449 |
| Sep 25, 2026 | 12.77 | 12.87 | 12.71 | 12.74 | 12.74 | -0.23% | 179,635 |
| Sep 24, 2026 | 12.66 | 12.87 | 12.62 | 12.77 | 12.77 | - | 253,980 |
| Sep 23, 2026 | 12.75 | 13.00 | 12.70 | 12.77 | 12.77 | -0.23% | 296,646 |
| Sep 22, 2026 | 12.97 | 13.01 | 12.57 | 12.80 | 12.80 | 0.87% | 434,007 |
| Sep 21, 2026 | 12.91 | 12.91 | 12.59 | 12.69 | 12.69 | 0.08% | 234,824 |
| Sep 18, 2026 | 12.55 | 12.79 | 12.45 | 12.68 | 12.68 | 0.88% | 281,508 |
| Sep 17, 2026 | 12.83 | 12.90 | 12.48 | 12.57 | 12.57 | -0.08% | 218,773 |
| Sep 16, 2026 | 12.55 | 12.70 | 12.39 | 12.58 | 12.58 | 0.08% | 433,013 |
| Sep 15, 2026 | 12.36 | 12.66 | 12.33 | 12.57 | 12.57 | 1.70% | 222,660 |
| Sep 14, 2026 | 12.54 | 12.67 | 12.20 | 12.36 | 12.36 | -3.51% | 290,746 |
| Sep 11, 2026 | 12.04 | 12.83 | 11.94 | 12.81 | 12.81 | 8.19% | 393,626 |
| Sep 10, 2026 | 12.00 | 12.22 | 11.77 | 11.84 | 11.84 | -1.99% | 279,008 |
| Sep 9, 2026 | 12.21 | 12.36 | 12.05 | 12.08 | 12.08 | -1.79% | 219,612 |
| Sep 8, 2026 | 12.47 | 12.53 | 12.23 | 12.30 | 12.30 | -1.44% | 175,478 |
| Sep 4, 2026 | 12.41 | 12.57 | 12.32 | 12.48 | 12.48 | -0.32% | 427,302 |
| Sep 3, 2026 | 12.53 | 12.68 | 12.12 | 12.52 | 12.52 | 0.40% | 468,108 |
| Sep 2, 2026 | 12.05 | 12.66 | 11.98 | 12.47 | 12.47 | 3.49% | 336,192 |
| Sep 1, 2026 | 12.65 | 12.65 | 11.99 | 12.05 | 12.05 | -5.93% | 268,100 |
| Aug 31, 2026 | 12.48 | 12.91 | 12.32 | 12.81 | 12.81 | 2.89% | 429,491 |
| Aug 28, 2026 | 12.98 | 13.11 | 12.38 | 12.45 | 12.45 | -4.08% | 331,027 |
| Aug 27, 2026 | 12.92 | 13.32 | 12.77 | 12.98 | 12.98 | 1.41% | 1,902,057 |
| Aug 26, 2026 | 12.75 | 12.93 | 12.56 | 12.80 | 12.80 | -0.39% | 416,173 |
| Aug 25, 2026 | 12.78 | 13.00 | 12.67 | 12.85 | 12.85 | 2.07% | 339,101 |
| Aug 24, 2026 | 12.70 | 12.85 | 12.46 | 12.59 | 12.59 | -0.55% | 187,044 |
| Aug 21, 2026 | 12.20 | 12.80 | 12.03 | 12.66 | 12.66 | 4.37% | 282,654 |
| Aug 20, 2026 | 12.34 | 12.34 | 11.89 | 12.13 | 12.13 | -1.70% | 240,359 |
| 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% | 250,121 |
| Aug 14, 2026 | 12.80 | 12.89 | 12.59 | 12.75 | 12.75 | -0.62% | 226,740 |
| 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 |