Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
10.99
-0.43 (-3.77%)
At close: May 13, 2026, 4:00 PM EDT
11.17
+0.18 (1.64%)
After-hours: May 13, 2026, 4:21 PM EDT
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11.27 | 11.27 | 10.61 | 10.98 | - | -3.85% | 275,998 |
| 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% | 379,163 |
| May 8, 2026 | 10.81 | 12.33 | 10.40 | 12.29 | 12.29 | -0.89% | 705,995 |
| May 7, 2026 | 12.72 | 12.89 | 12.34 | 12.40 | 12.40 | -2.17% | 228,569 |
| May 6, 2026 | 12.22 | 12.77 | 12.12 | 12.68 | 12.68 | 4.84% | 200,203 |
| May 5, 2026 | 11.76 | 12.12 | 11.75 | 12.09 | 12.09 | 2.72% | 127,042 |
| May 4, 2026 | 11.43 | 12.40 | 11.43 | 11.77 | 11.77 | 4.90% | 262,291 |
| May 1, 2026 | 11.58 | 11.75 | 11.15 | 11.22 | 11.22 | -2.60% | 207,303 |
| Apr 30, 2026 | 11.23 | 11.62 | 11.11 | 11.52 | 11.52 | 2.49% | 84,045 |
| Apr 29, 2026 | 11.09 | 11.25 | 10.88 | 11.24 | 11.24 | 1.26% | 135,681 |
| 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 |
| 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 |