Turtle Beach Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.050 | 14.570 | 13.750 | 14.480 | 14.480 | 1,708 |
| 2024-04-30 | 13.810 | 14.020 | 13.810 | 14.020 | 14.020 | 58 |
| 2024-04-29 | 14.245 | 14.405 | 14.010 | 14.110 | 14.110 | 330 |
| 2024-04-26 | 14.206 | 14.250 | 14.206 | 14.206 | 14.206 | 104 |
| 2024-04-25 | 14.000 | 14.040 | 13.790 | 14.040 | 14.040 | 16 |
| 2024-04-24 | 14.200 | 14.410 | 14.170 | 14.230 | 14.230 | 259 |
| 2024-04-22 | 14.550 | 14.640 | 14.220 | 14.570 | 14.570 | 203 |
| 2024-04-19 | 14.855 | 14.943 | 14.610 | 14.610 | 14.610 | 752 |
| 2024-04-18 | 14.750 | 15.000 | 14.750 | 14.792 | 14.792 | 1,720 |
| 2024-04-17 | 15.430 | 15.430 | 15.050 | 15.120 | 15.120 | 239 |
| 2024-04-16 | 15.750 | 15.880 | 15.480 | 15.640 | 15.640 | 50 |
| 2024-04-15 | 15.730 | 16.240 | 14.650 | 16.100 | 16.100 | 248 |
| 2024-04-12 | 16.624 | 16.624 | 16.420 | 16.420 | 16.420 | 80 |
| 2024-04-11 | 16.560 | 17.016 | 16.332 | 17.016 | 17.016 | 411 |
| 2024-04-10 | 16.392 | 17.130 | 16.392 | 16.720 | 16.720 | 273 |
| 2024-04-09 | 17.100 | 17.140 | 16.650 | 16.920 | 16.920 | 310 |
| 2024-04-08 | 16.995 | 17.042 | 16.744 | 17.007 | 17.007 | 510 |
| 2024-04-05 | 16.744 | 17.350 | 16.740 | 17.350 | 17.350 | 304 |
| 2024-04-04 | 17.880 | 17.880 | 17.436 | 17.436 | 17.436 | 168 |
| 2024-04-03 | 17.810 | 18.030 | 17.342 | 17.342 | 17.342 | 591 |
| 2024-04-02 | 16.702 | 17.749 | 16.342 | 17.749 | 17.749 | 1,115 |
| 2024-03-28 | 17.255 | 17.410 | 17.160 | 17.231 | 17.231 | 254 |
| 2024-03-27 | 17.640 | 17.640 | 17.155 | 17.230 | 17.230 | 170 |
| 2024-03-26 | 17.450 | 17.580 | 17.220 | 17.350 | 17.350 | 244 |
| 2024-03-25 | 17.570 | 18.097 | 17.262 | 17.266 | 17.266 | 2,179 |
| 2024-03-22 | 17.422 | 17.468 | 16.950 | 17.431 | 17.431 | 440 |
| 2024-03-21 | 17.303 | 17.709 | 17.260 | 17.279 | 17.279 | 1,268 |
| 2024-03-20 | 17.010 | 17.360 | 16.213 | 17.250 | 17.250 | 2,053 |
| 2024-03-19 | 16.545 | 17.129 | 16.530 | 17.070 | 17.070 | 2,005 |
| 2024-03-18 | 15.580 | 16.850 | 15.411 | 16.840 | 16.840 | 3,489 |
| 2024-03-15 | 13.740 | 15.611 | 13.740 | 15.581 | 15.581 | 4,624 |
| 2024-03-14 | 13.900 | 14.878 | 13.590 | 13.920 | 13.920 | 15,690 |
| 2024-03-13 | 10.965 | 11.050 | 10.965 | 11.050 | 11.050 | 818 |
| 2024-03-12 | 11.291 | 11.291 | 10.862 | 10.977 | 10.977 | 952 |
| 2024-03-11 | 10.720 | 11.040 | 10.600 | 11.040 | 11.040 | 16 |
| 2024-03-08 | 10.565 | 10.780 | 10.300 | 10.760 | 10.760 | 432 |
| 2024-03-07 | 10.350 | 10.350 | 10.140 | 10.330 | 10.330 | 122 |
| 2024-03-06 | 10.290 | 10.290 | 9.900 | 10.054 | 10.054 | 227 |
| 2024-03-05 | 10.250 | 10.273 | 10.105 | 10.135 | 10.135 | 1,745 |
| 2024-03-01 | 10.780 | 11.031 | 10.780 | 11.031 | 11.031 | 24 |
| 2024-02-29 | 10.640 | 10.640 | 10.302 | 10.302 | 10.302 | 9 |
| 2024-02-28 | 10.670 | 10.670 | 10.595 | 10.595 | 10.595 | 39 |
| 2024-02-27 | 10.730 | 10.991 | 10.730 | 10.991 | 10.991 | 56 |
| 2024-02-26 | 10.670 | 10.955 | 10.670 | 10.955 | 10.955 | 99 |
| 2024-02-23 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 60 |
| 2024-02-22 | 10.965 | 10.965 | 10.965 | 10.965 | 10.965 | 113 |
| 2024-02-21 | 11.452 | 11.550 | 11.320 | 11.320 | 11.320 | 479 |
| 2024-02-20 | 12.310 | 12.310 | 11.775 | 11.775 | 11.775 | 94 |
| 2024-02-16 | 12.400 | 12.400 | 12.144 | 12.144 | 12.144 | 6 |
| 2024-02-15 | 12.511 | 12.600 | 12.280 | 12.600 | 12.600 | 121 |
| 2024-02-14 | 12.000 | 12.440 | 11.999 | 12.210 | 12.210 | 184 |
| 2024-02-13 | 12.404 | 12.465 | 12.180 | 12.180 | 12.180 | 354 |
| 2024-02-12 | 12.524 | 12.960 | 12.370 | 12.900 | 12.900 | 494 |
| 2024-02-09 | 11.970 | 12.106 | 11.527 | 12.106 | 12.106 | 275 |
| 2024-02-08 | 11.830 | 11.830 | 11.696 | 11.696 | 11.696 | 10 |
| 2024-02-07 | 11.618 | 11.618 | 11.501 | 11.501 | 11.501 | 170 |
| 2024-02-06 | 11.137 | 11.580 | 11.137 | 11.564 | 11.564 | 13 |
| 2024-02-05 | 11.390 | 11.390 | 11.073 | 11.180 | 11.180 | 53 |
| 2024-02-01 | 11.375 | 11.375 | 11.320 | 11.320 | 11.320 | 29 |
| 2024-01-31 | 11.390 | 11.540 | 11.390 | 11.540 | 11.540 | 97 |
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.