Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.440	17.000	16.440	16.574	16.574	87
2025-10-31	16.648	16.648	16.648	16.648	16.648	20
2025-10-30	16.700	16.700	16.620	16.655	16.655	20
2025-10-29	16.367	16.740	16.330	16.740	16.740	1,201
2025-10-28	16.780	16.780	16.780	16.780	16.780	6
2025-10-27	17.100	17.240	16.860	16.860	16.860	227
2025-10-24	16.960	17.390	16.960	17.146	17.146	429
2025-10-23	16.453	16.508	16.448	16.508	16.508	1,127
2025-10-22	15.990	15.990	15.990	15.990	15.990	72
2025-10-21	15.880	16.090	15.880	16.090	16.090	61
2025-10-20	14.810	15.682	14.810	15.682	15.682	24
2025-10-17	15.250	15.275	15.250	15.275	15.275	38
2025-10-16	15.471	15.500	15.471	15.500	15.500	32
2025-10-15	15.020	15.090	15.020	15.020	15.020	8
2025-10-14	14.560	14.820	14.560	14.820	14.820	9
2025-10-13	15.088	15.088	14.760	14.870	14.870	1,211
2025-10-10	14.735	14.765	14.735	14.735	14.735	74
2025-10-09	15.550	15.550	14.970	14.970	14.970	23
2025-10-08	15.618	15.618	15.300	15.520	15.520	130
2025-10-07	15.410	15.410	15.236	15.236	15.236	1,045
2025-10-06	15.902	15.920	15.787	15.902	15.902	525
2025-10-03	15.405	15.720	15.405	15.720	15.720	269
2025-10-02	15.780	16.050	15.740	16.050	16.050	12
2025-10-01	15.990	15.990	15.538	15.538	15.538	85
2025-09-30	15.385	15.385	15.385	15.385	15.385	0
2025-09-29	15.345	15.720	15.345	15.385	15.385	27
2025-09-26	15.120	15.120	15.120	15.120	15.120	100
2025-09-25	15.051	15.177	15.051	15.177	15.177	807
2025-09-24	15.170	15.780	15.170	15.780	15.780	192
2025-09-23	15.480	15.680	15.480	15.650	15.650	55
2025-09-22	15.290	15.300	15.176	15.176	15.176	524
2025-09-19	15.332	15.332	15.332	15.332	15.332	196
2025-09-18	15.287	15.320	15.287	15.320	15.320	3
2025-09-17	15.195	15.250	15.195	15.195	15.195	41
2025-09-16	15.336	15.336	15.316	15.316	15.316	512
2025-09-15	15.248	15.248	14.820	15.205	15.205	550
2025-09-12	15.206	15.206	14.900	14.900	14.900	321
2025-09-11	15.100	15.280	15.100	15.280	15.280	618
2025-09-10	14.865	14.865	14.865	14.865	14.865	0
2025-09-09	14.865	14.865	14.865	14.865	14.865	100
2025-09-08	15.400	15.400	15.105	15.105	15.105	25
2025-09-05	15.200	15.320	15.200	15.200	15.200	256
2025-09-04	14.960	15.240	14.960	15.240	15.240	1,831
2025-09-03	14.900	14.900	14.890	14.900	14.900	1,001
2025-09-02	15.400	15.860	15.400	15.740	15.740	2,241
2025-09-01	15.535	15.535	15.535	15.535	15.535	0
2025-08-29	15.535	15.535	15.535	15.535	15.535	3
2025-08-28	15.817	15.817	15.817	15.817	15.817	0
2025-08-27	15.731	15.817	15.440	15.817	15.817	1,032
2025-08-26	15.630	15.630	15.630	15.630	15.630	0
2025-08-25	15.880	16.020	15.880	16.020	16.020	1
2025-08-22	15.560	15.630	15.560	15.630	15.630	6
2025-08-21	15.320	15.320	15.320	15.320	15.320	0
2025-08-20	15.530	15.530	15.530	15.530	15.530	35
2025-08-19	16.520	16.520	15.858	15.858	15.858	221
2025-08-18	15.460	15.460	15.460	15.460	15.460	7
2025-08-15	15.855	16.085	15.855	15.930	15.930	302
2025-08-14	15.870	15.870	15.870	15.870	15.870	0
2025-08-13	15.984	15.984	15.870	15.870	15.870	71
2025-08-12	15.900	16.180	15.900	16.105	16.105	143

← NewerPage 5 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.