Turtle Beach Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.110	16.193	15.110	15.140	15.140	1,298
2026-10-15	14.610	16.680	14.370	16.490	16.490	1,023
2026-10-14	14.220	14.470	14.010	14.280	14.280	289
2026-10-13	13.860	14.100	13.759	14.100	14.100	1,381
2026-10-12	13.450	13.450	13.250	13.390	13.390	21
2026-10-09	13.040	13.040	12.800	12.800	12.800	1
2026-10-08	13.180	13.180	12.820	12.995	12.995	563
2026-10-07	13.540	13.540	13.200	13.200	13.200	1,300
2026-10-06	13.480	13.920	13.480	13.720	13.720	107
2026-10-05	14.130	14.130	13.770	13.930	13.930	104
2026-10-02	13.260	14.230	12.820	14.170	14.170	966
2026-10-01	12.500	12.850	12.500	12.850	12.850	7
2026-09-30	13.005	13.190	12.710	12.710	12.710	268
2026-09-29	12.850	13.060	12.620	12.800	12.800	15
2026-09-28	12.600	12.760	12.600	12.610	12.610	1
2026-09-25	12.940	12.940	12.800	12.800	12.800	3
2026-09-24	12.670	13.000	12.670	12.850	12.850	2
2026-09-23	12.960	12.960	12.840	12.860	12.860	68
2026-09-22	13.250	13.250	12.580	12.935	12.935	33
2026-09-21	12.929	12.929	12.715	12.715	12.715	833
2026-09-18	12.800	12.800	12.600	12.600	12.600	2
2026-09-17	13.000	13.000	12.630	12.630	12.630	16
2026-09-16	12.710	12.710	12.480	12.620	12.620	5
2026-09-15	12.450	12.535	12.450	12.500	12.500	64
2026-09-14	12.800	12.800	12.410	12.800	12.800	23
2026-09-11	12.080	12.250	11.980	11.980	11.980	15
2026-09-10	12.400	12.400	11.980	11.980	11.980	18
2026-09-09	12.580	12.580	12.230	12.288	12.288	15
2026-09-08	12.470	12.470	12.268	12.270	12.270	102
2026-09-04	12.450	12.480	12.340	12.340	12.340	171
2026-09-03	12.690	12.770	12.520	12.520	12.520	181
2026-09-02	12.450	12.540	12.450	12.540	12.540	4,701
2026-09-01	12.450	12.810	12.120	12.120	12.120	37
2026-08-31	12.210	12.730	12.210	12.440	12.440	19
2026-08-28	12.960	13.330	12.610	12.610	12.610	186
2026-08-27	12.920	13.130	12.860	12.860	12.860	43
2026-08-26	12.870	12.870	12.700	12.700	12.700	10
2026-08-25	12.630	12.870	12.630	12.870	12.870	9
2026-08-24	12.658	12.930	12.520	12.830	12.830	409
2026-08-21	12.300	12.330	12.235	12.240	12.240	20
2026-08-20	12.350	12.350	12.020	12.020	12.020	2
2026-08-18	12.580	12.580	12.260	12.260	12.260	1
2026-08-17	12.880	12.880	12.672	12.672	12.672	89
2026-08-14	13.400	13.400	12.800	12.880	12.880	5
2026-08-13	13.510	13.510	12.950	12.950	12.950	30
2026-08-12	12.700	13.100	12.700	13.100	13.100	3
2026-08-10	13.890	13.950	12.750	12.760	12.760	36
2026-08-07	13.325	13.980	13.325	13.980	13.980	68
2026-08-06	13.540	13.760	12.410	12.410	12.410	34
2026-08-05	13.900	14.090	13.770	13.770	13.770	17
2026-08-04	13.050	13.620	13.000	13.602	13.602	38
2026-08-03	12.560	12.560	12.530	12.530	12.530	1
2026-07-31	12.920	12.920	12.060	12.060	12.060	3
2026-07-30	12.380	12.380	12.380	12.380	12.380	0
2026-07-29	12.910	12.910	12.720	12.720	12.720	2
2026-07-28	12.800	12.800	12.800	12.800	12.800	70
2026-07-27	11.830	11.830	11.830	11.830	11.830	3
2026-07-24	12.330	12.370	12.180	12.180	12.180	17
2026-07-23	12.580	12.580	12.580	12.580	12.580	1
2026-07-22	12.880	12.880	12.880	12.880	12.880	0

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.