Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.530	11.530	11.150	11.340	11.340	9
2026-04-24	11.370	11.370	11.150	11.280	11.280	8
2026-04-23	11.650	11.650	11.330	11.330	11.330	3
2026-04-22	11.600	11.600	11.480	11.480	11.480	874
2026-04-21	11.410	12.095	11.410	11.860	11.860	300
2026-04-20	11.790	11.910	11.750	11.750	11.750	846
2026-04-17	11.280	11.700	11.020	11.500	11.500	94
2026-04-16	10.860	11.080	10.860	11.050	11.050	20
2026-04-15	10.610	10.610	10.610	10.610	10.610	0
2026-04-14	10.520	10.970	10.520	10.610	10.610	2,007
2026-04-13	10.270	10.630	10.090	10.630	10.630	557
2026-04-10	10.355	10.355	10.355	10.355	10.355	18
2026-04-09	10.500	10.500	10.500	10.500	10.500	4
2026-04-08	10.890	10.890	10.890	10.890	10.890	10
2026-04-07	10.110	10.110	9.840	9.840	9.840	11
2026-04-02	9.980	10.330	9.940	10.330	10.330	396
2026-04-01	10.325	10.596	10.230	10.596	10.596	138
2026-03-31	10.130	10.130	10.010	10.120	10.120	17
2026-03-30	10.500	10.920	9.975	10.080	10.080	55
2026-03-27	10.910	11.073	10.910	10.910	10.910	93
2026-03-26	11.250	11.250	11.250	11.250	11.250	15
2026-03-25	11.700	11.950	11.700	11.720	11.720	18
2026-03-24	11.470	11.870	11.470	11.870	11.870	755
2026-03-23	11.350	11.530	11.060	11.530	11.530	21
2026-03-20	11.490	11.490	11.280	11.280	11.280	4
2026-03-19	11.110	11.200	10.970	10.970	10.970	33
2026-03-18	11.526	11.526	11.345	11.415	11.415	126
2026-03-17	12.600	12.600	11.800	11.805	11.805	167
2026-03-16	13.220	13.270	12.635	12.740	12.740	554
2026-03-13	11.700	13.200	11.360	13.075	13.075	1,122
2026-03-12	13.510	13.570	13.480	13.480	13.480	73
2026-03-11	13.480	13.480	13.480	13.480	13.480	4
2026-03-10	13.230	13.400	13.030	13.400	13.400	28
2026-03-09	13.020	13.020	13.020	13.020	13.020	0
2026-03-06	12.590	12.590	12.590	12.590	12.590	1
2026-03-05	12.600	12.600	12.600	12.600	12.600	6
2026-03-04	12.780	12.780	12.780	12.780	12.780	2
2026-03-03	12.190	12.520	12.190	12.520	12.520	60
2026-03-02	12.395	12.650	12.110	12.500	12.500	70
2026-02-27	12.730	12.730	12.200	12.655	12.655	125
2026-02-26	12.440	12.440	12.440	12.440	12.440	0
2026-02-25	12.440	12.440	12.440	12.440	12.440	1
2026-02-24	11.560	11.560	11.560	11.560	11.560	0
2026-02-23	11.910	11.910	11.560	11.560	11.560	443
2026-02-20	11.840	11.840	11.840	11.840	11.840	0
2026-02-19	11.380	11.840	11.380	11.840	11.840	4
2026-02-18	11.810	11.810	11.810	11.810	11.810	1
2026-02-17	12.120	12.120	11.560	11.820	11.820	8
2026-02-16	11.242	11.242	11.242	11.242	11.242	0
2026-02-13	11.242	11.242	11.242	11.242	11.242	0
2026-02-12	10.970	11.340	10.907	11.242	11.242	345
2026-02-11	11.626	11.626	11.550	11.550	11.550	84
2026-02-10	12.500	12.500	11.800	12.196	12.196	21
2026-02-09	12.060	12.060	11.620	12.040	12.040	2
2026-02-06	12.000	12.040	11.780	12.040	12.040	41
2026-02-05	11.790	11.790	11.790	11.790	11.790	0
2026-02-04	12.060	12.060	11.790	11.790	11.790	125
2026-02-03	12.320	12.320	12.030	12.030	12.030	6
2026-02-02	11.680	12.180	11.680	12.180	12.180	20
2026-01-30	12.040	12.040	11.600	11.850	11.850	9

← NewerPage 3 of 5 · 251 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.