Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.44	11.44	11.44	11.63	-	1.04%	721
Apr 22, 2026	11.61	11.80	11.42	11.51	11.51	-0.60%	114,235
Apr 21, 2026	11.61	12.15	11.50	11.58	11.58	-0.26%	189,008
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%	107,267
Apr 15, 2026	10.77	10.98	10.67	10.93	10.93	2.05%	129,714
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%	197,533
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%	332,652
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%	174,918
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	-	659,312
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%	510,467
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%	590,159
Mar 23, 2026	11.42	11.75	11.40	11.62	11.62	3.66%	345,383
Mar 20, 2026	11.21	11.49	10.83	11.21	11.21	-0.18%	493,455
Mar 19, 2026	11.23	11.24	10.56	11.23	11.23	-1.06%	380,332
Mar 18, 2026	11.83	12.19	11.29	11.35	11.35	-4.86%	460,750
Mar 17, 2026	12.87	13.30	11.70	11.93	11.93	-6.21%	360,298
Mar 16, 2026	13.01	13.05	12.24	12.72	12.72	-4.14%	479,651
Mar 13, 2026	12.56	13.53	12.02	13.27	13.27	-0.67%	859,745
Mar 12, 2026	13.25	13.67	13.21	13.36	13.36	-0.60%	539,531
Mar 11, 2026	13.55	13.59	13.10	13.44	13.44	-0.67%	362,856
Mar 10, 2026	13.08	13.54	12.68	13.53	13.53	1.50%	309,115
Mar 9, 2026	12.76	13.35	12.64	13.33	13.33	2.93%	249,009
Mar 6, 2026	12.49	13.00	12.34	12.95	12.95	1.41%	212,210
Mar 5, 2026	12.60	12.93	12.43	12.77	12.77	-0.08%	170,112
Mar 4, 2026	12.65	12.94	12.50	12.78	12.78	2.00%	105,535
Mar 3, 2026	12.16	12.57	12.16	12.53	12.53	-0.24%	196,824
Mar 2, 2026	12.31	12.74	12.24	12.56	12.56	0.16%	119,836
Feb 27, 2026	12.35	12.70	12.21	12.54	12.54	-0.08%	245,437
Feb 26, 2026	12.15	12.57	12.00	12.55	12.55	3.63%	225,172
Feb 25, 2026	12.16	12.66	11.90	12.11	12.11	2.45%	540,590
Feb 24, 2026	11.75	12.07	11.64	11.82	11.82	0.60%	115,845
Feb 23, 2026	11.76	11.97	11.55	11.75	11.75	-1.18%	209,809
Feb 20, 2026	11.82	12.00	11.72	11.89	11.89	-0.25%	136,995
Feb 19, 2026	11.67	11.97	11.25	11.92	11.92	1.79%	227,039
Feb 18, 2026	11.77	12.09	11.54	11.71	11.71	-0.43%	282,761
Feb 17, 2026	11.75	12.12	11.70	11.76	11.76	-0.42%	133,065
Feb 13, 2026	11.48	12.10	11.46	11.81	11.81	4.24%	250,571
Feb 12, 2026	11.68	12.00	10.89	11.33	11.33	-2.50%	371,848
Feb 11, 2026	12.13	12.33	11.48	11.62	11.62	-3.01%	228,523