Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	11.635	11.650	11.440	11.440	11.440	63
2024-01-29	11.440	11.585	11.440	11.540	11.540	79
2024-01-26	11.730	11.830	11.730	11.830	11.830	274
2024-01-25	11.735	11.865	11.660	11.750	11.750	302
2024-01-24	11.750	11.910	11.690	11.690	11.690	16
2024-01-23	11.900	11.948	11.760	11.760	11.760	159
2024-01-22	10.810	11.874	10.810	11.815	11.815	186
2024-01-19	10.448	10.700	10.410	10.700	10.700	12
2024-01-18	10.345	10.345	10.320	10.321	10.321	118
2024-01-17	10.160	10.160	10.120	10.150	10.150	11
2024-01-16	10.253	10.253	10.253	10.253	10.253	2
2024-01-12	10.246	10.246	10.245	10.245	10.245	40
2024-01-10	9.820	9.930	9.820	9.930	9.930	6
2024-01-08	10.178	10.178	10.178	10.178	10.178	981
2024-01-03	10.280	10.280	10.270	10.270	10.270	51
2024-01-02	11.000	11.000	10.695	10.695	10.695	5
2023-12-29	10.970	10.970	10.700	10.890	10.890	566
2023-12-28	11.000	11.000	10.820	10.960	10.960	59
2023-12-27	10.984	10.984	10.984	10.984	10.984	60
2023-12-22	10.800	10.930	10.780	10.780	10.780	4
2023-12-21	10.859	10.960	10.820	10.910	10.910	19
2023-12-20	10.700	10.910	10.610	10.910	10.910	10
2023-12-19	11.900	11.900	10.920	10.920	10.920	45
2023-12-18	11.320	11.370	11.320	11.370	11.370	6
2023-12-15	11.500	11.750	11.500	11.590	11.590	123
2023-12-14	11.100	11.520	11.100	11.520	11.520	214
2023-12-13	11.000	11.285	11.000	11.190	11.190	141
2023-12-12	11.020	11.080	11.020	11.080	11.080	2
2023-12-11	11.440	11.500	11.270	11.295	11.295	26
2023-12-08	11.500	11.520	11.425	11.520	11.520	47
2023-12-07	11.040	11.040	11.040	11.040	11.040	1
2023-12-06	10.710	11.120	10.710	11.120	11.120	3
2023-12-05	11.390	11.390	11.130	11.140	11.140	122
2023-12-04	11.170	11.750	11.170	11.570	11.570	15
2023-12-01	11.370	11.700	11.370	11.640	11.640	35
2023-11-30	10.580	11.260	10.580	11.070	11.070	106
2023-11-29	10.350	10.770	10.350	10.570	10.570	8
2023-11-28	10.890	10.890	10.210	10.450	10.450	16
2023-11-27	10.760	10.760	10.350	10.640	10.640	17
2023-11-24	10.260	10.680	10.260	10.680	10.680	3
2023-11-20	10.150	10.700	10.150	10.450	10.450	4
2023-11-17	10.270	10.500	10.270	10.500	10.500	25
2023-11-16	9.950	9.950	9.950	9.950	9.950	1
2023-11-14	9.490	9.960	9.490	9.960	9.960	160
2023-11-13	9.700	9.700	9.480	9.620	9.620	136
2023-11-10	9.950	9.950	9.770	9.830	9.830	44
2023-11-08	10.168	10.168	10.013	10.013	10.013	250
2023-11-07	9.000	9.000	8.820	8.880	8.880	151
2023-11-06	8.480	8.660	8.480	8.540	8.540	9
2023-11-02	8.330	8.420	8.320	8.420	8.420	18
2023-11-01	8.210	8.210	8.100	8.100	8.100	8
2023-10-31	8.185	8.185	8.185	8.185	8.185	35
2023-10-30	8.010	8.170	8.010	8.170	8.170	10
2023-10-27	7.990	8.000	7.980	7.990	7.990	11
2023-10-26	8.080	8.080	8.080	8.080	8.080	6
2023-10-25	8.310	8.310	8.160	8.160	8.160	17
2023-10-23	8.140	8.140	8.080	8.080	8.080	112
2023-10-20	8.230	8.230	8.100	8.110	8.110	2
2023-10-19	8.680	8.680	8.440	8.460	8.460	7
2023-10-18	8.710	8.860	8.660	8.660	8.660	232

← NewerPage 12 of 16 · 911 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.