Turtle Beach Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 10.800 | 10.850 | 10.800 | 10.829 | 10.829 | 1,100 |
| 2023-04-14 | 11.265 | 11.273 | 11.265 | 11.265 | 11.265 | 448 |
| 2023-04-13 | 11.332 | 11.332 | 11.237 | 11.237 | 11.237 | 495 |
| 2023-04-04 | 10.115 | 10.315 | 10.115 | 10.315 | 10.315 | 548 |
| 2023-04-03 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 10 |
| 2023-03-31 | 9.717 | 9.717 | 9.685 | 9.685 | 9.685 | 700 |
| 2023-03-30 | 9.954 | 9.954 | 9.680 | 9.680 | 9.680 | 369 |
| 2023-03-29 | 9.588 | 9.684 | 9.588 | 9.684 | 9.684 | 500 |
| 2023-03-23 | 9.213 | 9.240 | 9.187 | 9.240 | 9.240 | 1,421 |
| 2023-03-22 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 360 |
| 2023-03-21 | 8.113 | 8.113 | 8.113 | 8.113 | 8.113 | 306 |
| 2023-03-16 | 8.084 | 8.084 | 8.029 | 8.029 | 8.029 | 1,152 |
| 2023-03-15 | 7.918 | 7.918 | 7.890 | 7.890 | 7.890 | 51 |
| 2023-03-14 | 6.467 | 6.467 | 6.467 | 6.467 | 6.467 | 780 |
| 2023-03-09 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 200 |
| 2023-03-08 | 7.552 | 7.552 | 7.435 | 7.435 | 7.435 | 229 |
| 2023-03-02 | 7.874 | 7.874 | 7.874 | 7.874 | 7.874 | 290 |
| 2023-03-01 | 7.788 | 7.788 | 7.788 | 7.788 | 7.788 | 50 |
| 2023-02-24 | 7.745 | 7.745 | 7.745 | 7.745 | 7.745 | 56 |
| 2023-02-21 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 100 |
| 2023-02-14 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | 32 |
| 2023-02-08 | 8.593 | 8.593 | 8.593 | 8.593 | 8.593 | 50 |
| 2023-02-07 | 8.470 | 8.470 | 8.390 | 8.390 | 8.390 | 201 |
| 2023-02-01 | 9.132 | 9.132 | 9.132 | 9.132 | 9.132 | 633 |
| 2023-01-31 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 50 |
| 2023-01-17 | 8.858 | 8.858 | 8.858 | 8.858 | 8.858 | 120 |
| 2023-01-12 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 100 |
| 2023-01-11 | 8.973 | 8.973 | 8.973 | 8.973 | 8.973 | 100 |
| 2022-12-28 | 6.575 | 6.575 | 6.460 | 6.460 | 6.460 | 1,535 |
| 2022-12-22 | 6.731 | 6.828 | 6.731 | 6.828 | 6.828 | 229 |
| 2022-12-21 | 7.015 | 7.015 | 7.010 | 7.010 | 7.010 | 185 |
| 2022-12-16 | 7.455 | 7.455 | 7.455 | 7.455 | 7.455 | 43 |
| 2022-12-12 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | 64 |
| 2022-12-02 | 9.698 | 9.698 | 9.698 | 9.698 | 9.698 | 2 |
| 2022-11-29 | 9.158 | 9.158 | 9.100 | 9.140 | 9.140 | 400 |
| 2022-11-28 | 9.445 | 9.445 | 9.445 | 9.445 | 9.445 | 100 |
| 2022-11-23 | 9.100 | 9.277 | 9.100 | 9.277 | 9.277 | 2,175 |
| 2022-11-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 100 |
| 2022-11-18 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 100 |
| 2022-11-11 | 8.595 | 8.595 | 8.595 | 8.595 | 8.595 | 500 |
| 2022-11-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 35 |
| 2022-11-08 | 8.239 | 8.239 | 8.239 | 8.239 | 8.239 | 200 |
| 2022-11-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 200 |
| 2022-11-04 | 7.670 | 7.742 | 7.670 | 7.742 | 7.742 | 317 |
| 2022-11-01 | 7.678 | 7.685 | 7.592 | 7.685 | 7.685 | 988 |
| 2022-10-26 | 7.115 | 7.115 | 7.115 | 7.115 | 7.115 | 51 |
| 2022-10-20 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 1 |
| 2022-10-11 | 6.857 | 6.925 | 6.857 | 6.925 | 6.925 | 339 |
| 2022-09-26 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 51 |
| 2022-09-23 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 19 |
| 2022-09-16 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 30 |
| 2022-09-13 | 8.122 | 8.122 | 8.122 | 8.122 | 8.122 | 600 |
| 2022-09-12 | 8.448 | 8.448 | 8.448 | 8.448 | 8.448 | 60 |
| 2022-09-01 | 8.845 | 8.845 | 8.840 | 8.840 | 8.840 | 338 |
| 2022-08-25 | 9.902 | 9.902 | 9.902 | 9.902 | 9.902 | 65 |
| 2022-08-19 | 9.508 | 9.508 | 9.508 | 9.508 | 9.508 | 20 |
| 2022-08-17 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 110 |
| 2022-08-12 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 7 |
| 2022-08-11 | 9.848 | 9.919 | 9.848 | 9.919 | 9.919 | 196 |
| 2022-08-09 | 9.563 | 9.563 | 9.251 | 9.251 | 9.251 | 437 |
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.