Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.070	13.200	13.070	13.200	13.200	6
2026-07-20	13.010	13.170	12.920	12.920	12.920	10
2026-07-17	12.370	12.930	12.370	12.880	12.880	145
2026-07-16	12.790	12.880	12.790	12.880	12.880	12
2026-07-15	13.274	13.274	12.980	12.980	12.980	169
2026-07-14	13.110	13.370	13.040	13.040	13.040	100
2026-07-13	12.818	12.818	12.490	12.800	12.800	78
2026-07-10	12.950	13.240	12.920	12.920	12.920	60
2026-07-09	13.010	13.150	13.010	13.150	13.150	2
2026-07-08	12.980	12.980	12.650	12.660	12.660	7
2026-07-07	12.530	12.700	12.530	12.700	12.700	1
2026-07-06	12.740	12.890	12.520	12.630	12.630	75
2026-07-03	12.625	12.625	12.625	12.625	12.625	0
2026-07-02	12.710	13.040	12.625	12.625	12.625	5
2026-07-01	12.438	12.470	12.438	12.470	12.470	6
2026-06-30	12.500	12.500	12.160	12.440	12.440	582
2026-06-29	12.650	12.650	12.190	12.190	12.190	214
2026-06-26	12.430	12.452	12.430	12.450	12.450	22
2026-06-25	12.185	12.185	12.055	12.130	12.130	18
2026-06-24	12.265	12.360	11.910	11.920	11.920	239
2026-06-23	13.390	13.390	12.650	12.750	12.750	82
2026-06-22	13.810	14.100	13.640	13.640	13.640	4,604
2026-06-19	13.790	13.790	13.790	13.790	13.790	0
2026-06-18	12.500	13.990	12.500	13.790	13.790	1,114
2026-06-17	12.730	12.730	12.730	12.730	12.730	0
2026-06-16	13.110	13.130	12.730	12.730	12.730	22
2026-06-15	13.720	13.720	13.270	13.270	13.270	2
2026-06-12	13.150	13.520	13.150	13.520	13.520	6
2026-06-11	13.250	13.250	13.040	13.120	13.120	43
2026-06-10	12.680	13.240	12.680	12.880	12.880	463
2026-06-09	13.010	13.170	12.490	12.490	12.490	72
2026-06-08	12.800	12.800	12.510	12.640	12.640	4
2026-06-05	12.510	12.510	12.350	12.350	12.350	14
2026-06-04	12.450	12.580	12.450	12.555	12.555	129
2026-06-03	13.310	13.500	12.280	12.280	12.280	24
2026-06-02	13.120	13.390	12.340	13.220	13.220	266
2026-06-01	13.015	13.300	12.670	12.690	12.690	70
2026-05-29	12.710	13.190	12.710	13.190	13.190	5
2026-05-28	12.700	12.700	12.700	12.700	12.700	0
2026-05-27	12.780	13.208	12.780	13.050	13.050	247
2026-05-26	12.420	12.795	12.310	12.635	12.635	348
2026-05-22	11.710	12.580	11.710	12.410	12.410	140
2026-05-21	10.560	10.820	10.320	10.820	10.820	176
2026-05-20	10.750	10.750	10.480	10.550	10.550	20
2026-05-19	10.860	11.120	10.560	10.560	10.560	181
2026-05-18	10.830	11.110	10.830	10.850	10.850	33
2026-05-15	11.129	11.129	11.129	11.129	11.129	15
2026-05-14	11.168	11.640	11.168	11.640	11.640	11
2026-05-13	11.570	11.570	10.930	10.930	10.930	251
2026-05-12	12.080	12.080	11.548	11.550	11.550	45
2026-05-11	12.290	12.630	11.310	12.030	12.030	101
2026-05-08	12.400	12.400	10.740	12.100	12.100	99
2026-05-07	12.330	12.330	12.330	12.330	12.330	0
2026-05-06	12.090	12.550	12.050	12.330	12.330	130
2026-05-05	11.790	12.100	11.790	12.030	12.030	24
2026-05-04	11.545	12.375	11.545	11.770	11.770	2,617
2026-05-01	12.000	12.000	11.420	11.450	11.450	35
2026-04-30	11.250	11.390	11.250	11.370	11.370	4
2026-04-29	10.980	11.240	10.920	11.056	11.056	8
2026-04-28	10.951	11.250	10.920	11.250	11.250	18

← NewerPage 2 of 16 · 912 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.