Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	8.835	9.020	8.670	8.950	8.950	132
2023-10-16	8.680	8.680	8.680	8.680	8.680	1
2023-10-13	8.500	8.500	8.400	8.400	8.400	40
2023-10-12	8.620	8.620	8.560	8.560	8.560	8
2023-10-11	8.798	8.798	8.796	8.796	8.796	411
2023-10-10	8.710	8.900	8.710	8.900	8.900	31
2023-10-09	8.870	8.870	8.680	8.680	8.680	6
2023-10-05	8.810	8.810	8.810	8.810	8.810	102
2023-10-04	8.845	8.845	8.845	8.845	8.845	100
2023-10-03	8.790	8.790	8.790	8.790	8.790	1,216
2023-10-02	8.850	8.850	8.850	8.850	8.850	8
2023-09-26	9.114	9.114	9.114	9.114	9.114	97
2023-09-22	9.454	9.454	9.444	9.444	9.444	164
2023-09-12	9.994	9.994	9.994	9.994	9.994	64
2023-09-11	9.855	9.855	9.855	9.855	9.855	25
2023-09-08	10.004	10.004	9.959	9.959	9.959	133
2023-09-07	10.400	10.400	10.400	10.400	10.400	204
2023-09-06	10.530	10.530	10.411	10.411	10.411	149
2023-08-25	10.512	10.512	10.512	10.512	10.512	401
2023-08-18	10.859	10.859	10.859	10.859	10.859	155
2023-08-17	11.151	11.151	11.151	11.151	11.151	16
2023-08-15	11.362	11.362	11.362	11.362	11.362	217
2023-08-11	12.119	12.119	11.945	11.945	11.945	250
2023-08-10	12.085	12.085	12.085	12.085	12.085	90
2023-08-09	11.472	11.983	11.472	11.983	11.983	140
2023-08-08	10.992	12.165	10.992	12.165	12.165	108
2023-08-07	11.429	11.430	11.429	11.430	11.430	200
2023-08-03	11.234	11.234	11.234	11.234	11.234	200
2023-07-25	10.580	10.580	10.580	10.580	10.580	35
2023-07-20	10.580	10.580	10.510	10.510	10.510	1,165
2023-07-14	11.209	11.209	11.209	11.209	11.209	300
2023-07-12	11.720	11.749	11.581	11.586	11.586	191
2023-07-11	11.432	11.435	11.432	11.435	11.435	200
2023-07-10	11.327	11.327	11.327	11.327	11.327	1
2023-07-06	11.090	11.128	11.020	11.128	11.128	264
2023-06-30	11.750	11.750	11.575	11.575	11.575	390
2023-06-28	11.565	11.565	11.565	11.565	11.565	50
2023-06-26	11.097	11.097	11.097	11.097	11.097	43
2023-06-23	11.011	11.023	11.011	11.012	11.012	351
2023-06-16	10.990	10.990	10.990	10.990	10.990	100
2023-06-14	11.303	11.303	11.303	11.303	11.303	100
2023-06-07	11.405	11.742	11.405	11.742	11.742	258
2023-06-06	10.980	11.143	10.980	11.143	11.143	600
2023-06-05	10.785	10.785	10.785	10.785	10.785	90
2023-06-02	11.095	11.095	11.095	11.095	11.095	75
2023-06-01	11.230	11.230	11.230	11.230	11.230	30
2023-05-25	11.541	11.600	11.541	11.600	11.600	1,975
2023-05-23	11.827	11.827	11.827	11.827	11.827	192
2023-05-19	11.910	11.910	11.551	11.610	11.610	356
2023-05-18	11.888	11.940	11.888	11.940	11.940	1,000
2023-05-17	11.355	11.355	11.355	11.355	11.355	310
2023-05-16	10.790	10.842	10.790	10.842	10.842	800
2023-05-12	11.020	11.080	11.020	11.080	11.080	300
2023-05-11	11.010	11.050	11.005	11.050	11.050	78
2023-05-10	11.340	11.340	11.340	11.340	11.340	100
2023-05-09	11.210	11.210	11.210	11.210	11.210	249
2023-05-05	11.765	13.238	11.765	13.238	13.238	2,039
2023-05-04	11.140	11.140	11.140	11.140	11.140	100
2023-05-03	10.820	10.820	10.720	10.720	10.720	60
2023-04-26	10.255	10.440	10.255	10.422	10.422	310

← NewerPage 13 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.