Turtle Beach Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	15.810	15.810	15.680	15.690	15.690	66
2025-08-08	15.329	16.510	15.329	16.050	16.050	367
2025-08-07	14.960	14.960	14.520	14.625	14.625	221
2025-08-06	14.480	14.665	14.480	14.630	14.630	5,580
2025-08-05	14.085	14.120	13.740	14.120	14.120	105
2025-08-04	14.950	15.400	14.235	14.235	14.235	1,449
2025-08-01	14.050	14.050	13.876	13.876	13.876	600
2025-07-31	14.337	14.337	14.100	14.337	14.337	3
2025-07-30	14.520	14.520	14.520	14.520	14.520	62
2025-07-29	14.858	14.858	14.240	14.240	14.240	101
2025-07-28	14.730	14.780	14.670	14.770	14.770	2,500
2025-07-25	13.080	13.080	13.080	13.080	13.080	0
2025-07-24	13.080	13.080	13.080	13.080	13.080	0
2025-07-23	13.080	13.080	13.080	13.080	13.080	0
2025-07-22	13.080	13.080	13.080	13.080	13.080	0
2025-07-21	13.052	13.088	13.052	13.080	13.080	1,007
2025-07-18	13.130	13.130	13.050	13.110	13.110	3
2025-07-17	12.990	12.990	12.990	12.990	12.990	0
2025-07-16	12.950	12.990	12.950	12.990	12.990	6
2025-07-15	13.448	13.448	13.138	13.145	13.145	137
2025-07-14	13.660	13.660	13.402	13.402	13.402	1,284
2025-07-11	13.850	13.850	13.850	13.850	13.850	17
2025-07-10	14.065	14.065	13.800	14.065	14.065	12
2025-07-09	13.990	13.990	13.990	13.990	13.990	0
2025-07-08	13.990	13.990	13.990	13.990	13.990	3
2025-07-07	14.210	14.210	14.210	14.210	14.210	2
2025-07-04	14.448	14.448	14.448	14.448	14.448	0
2025-07-03	14.570	14.570	14.418	14.448	14.448	35
2025-07-02	14.310	14.470	14.310	14.470	14.470	1,052
2025-07-01	14.455	14.455	14.455	14.455	14.455	276
2025-06-30	13.905	13.905	13.770	13.805	13.805	6
2025-06-27	14.000	14.000	13.758	13.758	13.758	1,230
2025-06-26	13.745	13.790	13.745	13.745	13.745	51
2025-06-25	13.995	13.995	13.995	13.995	13.995	146
2025-06-24	13.575	13.875	13.575	13.875	13.875	651
2025-06-23	13.190	13.312	13.190	13.250	13.250	6,302
2025-06-20	13.450	13.450	13.360	13.450	13.450	109
2025-06-19	13.460	13.460	13.460	13.460	13.460	0
2025-06-18	13.460	13.460	13.460	13.460	13.460	125
2025-06-17	13.520	13.520	13.520	13.520	13.520	0
2025-06-16	13.685	13.685	13.080	13.520	13.520	91
2025-06-13	13.032	13.100	13.032	13.100	13.100	257
2025-06-12	13.520	13.565	13.520	13.565	13.565	400
2025-06-11	13.515	13.515	13.490	13.515	13.515	20
2025-06-10	13.430	13.640	13.380	13.556	13.556	39
2025-06-09	13.550	13.550	13.190	13.365	13.365	580
2025-06-06	13.110	13.310	13.110	13.310	13.310	193
2025-06-05	12.550	13.300	12.550	12.960	12.960	1,693
2025-06-04	12.200	12.200	12.029	12.120	12.120	83
2025-06-03	11.455	12.210	11.455	12.024	12.024	220
2025-06-02	11.210	11.210	11.210	11.210	11.210	0
2025-05-30	11.230	11.230	11.210	11.210	11.210	11
2025-05-29	10.920	10.920	10.920	10.920	10.920	18
2025-05-28	11.126	11.126	11.126	11.126	11.126	89
2025-05-27	11.070	11.070	11.070	11.070	11.070	1
2025-05-23	11.130	11.130	11.130	11.130	11.130	0
2025-05-22	11.180	11.180	11.010	11.130	11.130	44
2025-05-21	11.504	11.529	11.250	11.250	11.250	1,385
2025-05-20	11.800	11.800	11.800	11.800	11.800	0
2025-05-19	11.790	11.965	11.790	11.800	11.800	1,436

← NewerPage 6 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.