Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.400	12.400	12.020	12.020	12.020	6
2026-01-28	12.673	13.310	12.330	12.380	12.380	906
2026-01-27	13.030	13.030	13.030	13.030	13.030	19
2026-01-26	13.750	13.750	13.350	13.350	13.350	33
2026-01-23	12.971	12.971	12.971	12.971	12.971	0
2026-01-22	12.971	12.971	12.971	12.971	12.971	0
2026-01-21	13.150	13.150	12.971	12.971	12.971	315
2026-01-20	13.250	13.250	13.200	13.250	13.250	51
2026-01-19	13.684	13.684	13.684	13.684	13.684	0
2026-01-16	13.684	13.684	13.684	13.684	13.684	2
2026-01-15	13.210	13.210	13.210	13.210	13.210	0
2026-01-14	13.210	13.210	13.210	13.210	13.210	77
2026-01-13	13.498	13.498	13.498	13.498	13.498	12
2026-01-12	13.290	13.290	13.250	13.250	13.250	51
2026-01-09	13.160	13.160	13.160	13.160	13.160	0
2026-01-08	13.098	13.114	13.095	13.114	13.114	385
2026-01-07	13.160	13.170	13.160	13.170	13.170	365
2026-01-06	13.500	13.500	13.500	13.500	13.500	89
2026-01-05	14.364	14.364	13.892	13.892	13.892	354
2026-01-02	14.060	14.170	14.060	14.170	14.170	3
2025-12-31	14.000	14.000	14.000	14.000	14.000	0
2025-12-30	13.780	14.200	13.780	14.000	14.000	6
2025-12-29	13.710	13.710	13.710	13.710	13.710	0
2025-12-24	13.710	13.710	13.710	13.710	13.710	84
2025-12-23	13.870	13.920	13.870	13.920	13.920	19
2025-12-22	13.700	13.700	13.370	13.480	13.480	267
2025-12-19	13.760	13.760	13.760	13.760	13.760	4
2025-12-18	14.890	14.890	14.226	14.226	14.226	370
2025-12-17	14.320	14.320	14.320	14.320	14.320	34
2025-12-16	14.500	14.500	14.500	14.500	14.500	0
2025-12-15	14.820	14.820	14.500	14.500	14.500	0
2025-12-12	14.826	14.964	14.782	14.782	14.782	719
2025-12-11	14.496	14.966	14.496	14.934	14.934	71
2025-12-10	14.714	14.714	14.714	14.714	14.714	1
2025-12-09	14.579	14.579	14.579	14.579	14.579	34
2025-12-08	14.670	14.670	14.350	14.350	14.350	10
2025-12-05	14.250	14.504	14.124	14.400	14.400	247
2025-12-04	14.194	14.194	14.194	14.194	14.194	38
2025-12-03	14.150	14.150	14.041	14.041	14.041	229
2025-12-02	13.415	13.875	13.350	13.875	13.875	404
2025-12-01	13.480	13.480	13.480	13.480	13.480	3
2025-11-28	13.430	13.430	13.430	13.430	13.430	3
2025-11-27	13.436	13.436	13.436	13.436	13.436	0
2025-11-26	13.436	13.436	13.436	13.436	13.436	30
2025-11-25	13.563	13.695	13.563	13.695	13.695	681
2025-11-24	13.368	13.385	13.323	13.368	13.368	38
2025-11-21	13.029	13.029	13.029	13.029	13.029	0
2025-11-20	13.620	13.620	13.029	13.029	13.029	156
2025-11-19	13.500	13.500	13.500	13.500	13.500	0
2025-11-18	13.460	13.500	13.460	13.500	13.500	39
2025-11-17	14.218	14.218	14.218	14.218	14.218	0
2025-11-14	13.780	14.218	13.780	14.218	14.218	25
2025-11-13	15.390	15.390	15.390	15.390	15.390	0
2025-11-12	15.500	15.500	15.390	15.390	15.390	94
2025-11-11	15.320	15.320	15.320	15.320	15.320	0
2025-11-10	14.980	15.720	14.980	15.720	15.720	69
2025-11-07	14.242	14.242	13.970	13.970	13.970	51
2025-11-06	15.850	15.850	15.160	15.160	15.160	178
2025-11-05	16.300	16.300	16.247	16.247	16.247	3
2025-11-04	16.560	16.560	16.310	16.310	16.310	6

← NewerPage 4 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.