Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.302	13.302	13.302	13.302	13.302	100
2022-08-03	13.065	13.065	13.065	13.065	13.065	400
2022-07-27	13.035	13.035	13.030	13.030	13.030	300
2022-07-20	13.890	13.890	13.890	13.890	13.890	1
2022-07-18	13.120	13.120	13.120	13.120	13.120	1
2022-07-14	12.998	12.998	12.998	12.998	12.998	100
2022-07-12	13.536	13.536	13.536	13.536	13.536	300
2022-07-11	13.260	13.260	13.260	13.260	13.260	400
2022-07-05	11.650	11.780	11.650	11.780	11.780	372
2022-06-30	12.440	12.480	12.440	12.480	12.480	6
2022-06-28	13.575	13.575	13.420	13.420	13.420	101
2022-06-23	13.385	13.385	13.385	13.385	13.385	600
2022-06-22	13.200	13.200	13.200	13.200	13.200	1
2022-06-21	13.730	14.250	13.730	14.250	14.250	50
2022-06-16	13.840	13.840	13.501	13.501	13.501	26
2022-06-15	14.318	14.318	14.318	14.318	14.318	132
2022-06-14	14.320	14.320	14.272	14.272	14.272	42
2022-06-13	15.010	15.010	15.010	15.010	15.010	1
2022-05-31	17.500	17.500	17.500	17.500	17.500	210
2022-05-26	17.570	17.570	17.570	17.570	17.570	80
2022-05-24	17.902	17.902	17.902	17.902	17.902	67
2022-05-17	18.278	18.658	18.105	18.658	18.658	155
2022-05-16	17.498	17.498	17.498	17.498	17.498	80
2022-05-12	14.105	14.623	14.105	14.623	14.623	81
2022-05-11	14.600	14.600	14.600	14.600	14.600	540
2022-05-10	15.352	15.352	15.352	15.352	15.352	18
2022-05-09	15.082	15.260	15.082	15.260	15.260	63
2022-05-05	15.851	15.851	14.889	14.889	14.889	388
2022-04-29	17.190	17.190	16.742	16.742	16.742	686
2022-04-28	15.680	15.680	15.505	15.505	15.505	337
2022-04-27	17.060	17.060	17.060	17.060	17.060	70
2022-04-11	20.410	21.685	20.410	21.685	21.685	155
2022-04-07	20.660	20.660	20.660	20.660	20.660	154
2022-04-04	21.275	21.275	21.275	21.275	21.275	45
2022-03-28	22.310	22.310	22.310	22.310	22.310	100
2022-03-24	20.115	20.115	20.115	20.115	20.115	50
2022-03-22	20.720	21.000	20.720	20.980	20.980	702
2022-03-16	19.004	19.004	19.004	19.004	19.004	70
2022-03-09	19.341	19.341	19.341	19.341	19.341	190
2022-03-08	18.412	18.412	18.412	18.412	18.412	100
2022-03-03	20.620	20.620	17.857	19.357	19.357	326
2022-02-16	23.095	23.095	23.010	23.010	23.010	176
2022-02-14	22.098	22.098	22.098	22.098	22.098	127
2022-02-09	21.434	21.434	21.434	21.434	21.434	33
2022-01-31	19.539	19.539	19.539	19.539	19.539	253
2022-01-18	20.452	20.452	20.452	20.452	20.452	514
2022-01-14	21.322	21.322	21.322	21.322	21.322	10
2022-01-07	21.111	21.111	21.111	21.111	21.111	211
2022-01-06	22.230	22.230	21.525	21.525	21.525	243
2022-01-04	22.530	22.530	22.530	22.530	22.530	1
2021-12-30	23.484	23.484	23.484	23.484	23.484	4
2021-12-23	25.000	25.000	25.000	25.000	25.000	40
2021-12-22	25.748	26.247	25.748	26.189	26.189	803
2021-12-16	25.590	25.590	25.585	25.585	25.585	331
2021-12-14	21.512	21.512	21.512	21.512	21.512	200
2021-12-13	22.012	22.012	22.002	22.002	22.002	100
2021-12-10	22.995	23.020	22.930	22.930	22.930	1,810
2021-12-02	24.750	24.750	23.370	23.380	23.380	102
2021-12-01	25.973	25.973	25.973	25.973	25.973	194
2021-11-29	27.420	27.420	27.420	27.420	27.420	33

← NewerPage 15 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.