Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.33	12.45	12.06	12.25	12.25	-0.08%	153,333
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
Jun 10, 2026	13.06	13.42	12.78	13.11	13.11	0.38%	388,574
Jun 9, 2026	13.08	13.21	12.41	13.06	13.06	0.69%	443,231
Jun 8, 2026	12.62	13.01	12.48	12.97	12.97	3.68%	386,179
Jun 5, 2026	12.42	12.54	12.00	12.51	12.51	-	550,203
Jun 4, 2026	12.39	12.86	12.33	12.51	12.51	0.48%	398,364
Jun 3, 2026	13.24	13.37	12.20	12.45	12.45	-6.32%	487,173
Jun 2, 2026	13.12	13.38	13.09	13.29	13.29	1.14%	243,083
Jun 1, 2026	12.88	13.38	12.65	13.14	13.14	0.77%	293,299
May 29, 2026	12.71	13.41	12.70	13.04	13.04	1.87%	314,114
May 28, 2026	12.71	12.97	12.70	12.80	12.80	0.79%	279,440
May 27, 2026	12.83	13.28	12.68	12.70	12.70	-0.70%	377,486
May 26, 2026	12.41	12.86	12.41	12.79	12.79	3.23%	339,613
May 22, 2026	11.24	12.56	11.24	12.39	12.39	11.42%	448,566
May 21, 2026	10.23	11.17	10.23	11.12	11.12	3.83%	309,805
May 20, 2026	10.49	10.77	10.31	10.71	10.71	2.19%	242,672