Turtle Beach Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 12.580 | 12.880 | 12.580 | 12.880 | 12.880 | 16 |
| 2024-08-05 | 12.305 | 12.350 | 12.010 | 12.350 | 12.350 | 420 |
| 2024-08-02 | 13.130 | 13.320 | 13.000 | 13.000 | 13.000 | 263 |
| 2024-08-01 | 14.460 | 14.460 | 13.785 | 13.785 | 13.785 | 256 |
| 2024-07-31 | 14.332 | 14.332 | 14.332 | 14.332 | 14.332 | 75 |
| 2024-07-30 | 14.742 | 14.742 | 14.290 | 14.370 | 14.370 | 741 |
| 2024-07-29 | 15.720 | 15.720 | 15.190 | 15.200 | 15.200 | 156 |
| 2024-07-26 | 15.733 | 15.754 | 15.733 | 15.754 | 15.754 | 418 |
| 2024-07-25 | 15.350 | 15.350 | 15.200 | 15.200 | 15.200 | 3 |
| 2024-07-24 | 15.652 | 15.652 | 15.652 | 15.652 | 15.652 | 64 |
| 2024-07-22 | 14.972 | 14.972 | 14.972 | 14.972 | 14.972 | 150 |
| 2024-07-19 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 3 |
| 2024-07-18 | 15.650 | 15.700 | 15.265 | 15.350 | 15.350 | 112 |
| 2024-07-17 | 15.870 | 15.970 | 15.845 | 15.845 | 15.845 | 17 |
| 2024-07-16 | 15.790 | 15.960 | 15.735 | 15.920 | 15.920 | 194 |
| 2024-07-15 | 15.050 | 15.250 | 15.000 | 15.250 | 15.250 | 19 |
| 2024-07-12 | 15.000 | 15.130 | 14.860 | 15.130 | 15.130 | 61 |
| 2024-07-11 | 14.512 | 15.374 | 14.405 | 15.374 | 15.374 | 97 |
| 2024-07-10 | 13.900 | 13.930 | 13.875 | 13.930 | 13.930 | 141 |
| 2024-07-09 | 13.890 | 13.890 | 13.580 | 13.780 | 13.780 | 26 |
| 2024-07-08 | 13.883 | 13.940 | 13.883 | 13.940 | 13.940 | 8 |
| 2024-07-05 | 14.150 | 14.150 | 13.720 | 13.720 | 13.720 | 272 |
| 2024-07-03 | 14.164 | 14.164 | 14.164 | 14.164 | 14.164 | 90 |
| 2024-07-02 | 14.150 | 14.150 | 13.835 | 13.880 | 13.880 | 308 |
| 2024-07-01 | 14.360 | 14.360 | 14.170 | 14.202 | 14.202 | 606 |
| 2024-06-27 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 1 |
| 2024-06-26 | 14.000 | 14.051 | 13.860 | 13.980 | 13.980 | 75 |
| 2024-06-25 | 14.155 | 14.318 | 14.110 | 14.318 | 14.318 | 44 |
| 2024-06-24 | 14.150 | 14.160 | 14.110 | 14.110 | 14.110 | 13 |
| 2024-06-21 | 14.186 | 14.392 | 14.186 | 14.186 | 14.186 | 94 |
| 2024-06-20 | 14.510 | 14.510 | 14.100 | 14.240 | 14.240 | 91 |
| 2024-06-13 | 16.035 | 16.090 | 16.035 | 16.090 | 16.090 | 450 |
| 2024-06-12 | 15.760 | 16.030 | 15.700 | 15.960 | 15.960 | 733 |
| 2024-06-11 | 15.250 | 15.250 | 15.060 | 15.060 | 15.060 | 91 |
| 2024-06-10 | 15.300 | 15.440 | 15.300 | 15.440 | 15.440 | 25 |
| 2024-06-07 | 15.365 | 15.510 | 15.300 | 15.322 | 15.322 | 1,224 |
| 2024-06-06 | 15.270 | 15.630 | 15.160 | 15.470 | 15.470 | 27 |
| 2024-06-05 | 15.650 | 15.650 | 15.594 | 15.600 | 15.600 | 122 |
| 2024-06-04 | 15.914 | 16.000 | 15.505 | 15.527 | 15.527 | 194 |
| 2024-06-03 | 16.700 | 16.700 | 16.100 | 16.100 | 16.100 | 508 |
| 2024-05-31 | 16.800 | 16.800 | 16.400 | 16.560 | 16.560 | 249 |
| 2024-05-30 | 16.940 | 16.995 | 16.850 | 16.960 | 16.960 | 732 |
| 2024-05-29 | 16.465 | 17.298 | 16.191 | 17.204 | 17.204 | 4,359 |
| 2024-05-28 | 16.360 | 16.500 | 16.360 | 16.400 | 16.400 | 525 |
| 2024-05-24 | 15.950 | 16.510 | 15.890 | 16.510 | 16.510 | 1,293 |
| 2024-05-23 | 16.326 | 16.370 | 15.820 | 15.820 | 15.820 | 80 |
| 2024-05-22 | 16.500 | 16.600 | 16.430 | 16.600 | 16.600 | 213 |
| 2024-05-21 | 16.000 | 16.417 | 16.000 | 16.400 | 16.400 | 223 |
| 2024-05-20 | 15.512 | 15.895 | 15.450 | 15.895 | 15.895 | 97 |
| 2024-05-17 | 16.090 | 16.090 | 15.993 | 15.993 | 15.993 | 557 |
| 2024-05-16 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 12 |
| 2024-05-15 | 16.730 | 16.867 | 16.560 | 16.560 | 16.560 | 210 |
| 2024-05-14 | 16.437 | 16.747 | 16.050 | 16.570 | 16.570 | 2,012 |
| 2024-05-13 | 15.950 | 16.092 | 15.830 | 15.918 | 15.918 | 562 |
| 2024-05-10 | 16.150 | 16.290 | 15.900 | 16.260 | 16.260 | 352 |
| 2024-05-09 | 15.470 | 16.376 | 15.470 | 16.060 | 16.060 | 2,341 |
| 2024-05-08 | 14.890 | 15.810 | 13.500 | 15.760 | 15.760 | 3,943 |
| 2024-05-07 | 15.025 | 15.050 | 15.025 | 15.042 | 15.042 | 735 |
| 2024-05-03 | 14.945 | 15.010 | 14.892 | 14.892 | 14.892 | 75 |
| 2024-05-02 | 14.529 | 15.070 | 14.529 | 15.070 | 15.070 | 373 |
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.