Turtle Beach Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 11.790 | 11.965 | 11.790 | 11.800 | 11.800 | 1,436 |
| 2025-05-16 | 12.230 | 12.230 | 12.230 | 12.230 | 12.230 | 13 |
| 2025-05-15 | 12.070 | 12.400 | 12.060 | 12.400 | 12.400 | 524 |
| 2025-05-14 | 12.000 | 12.000 | 11.800 | 11.800 | 11.800 | 177 |
| 2025-05-13 | 11.465 | 11.465 | 11.465 | 11.465 | 11.465 | 0 |
| 2025-05-12 | 11.750 | 12.100 | 11.275 | 11.465 | 11.465 | 1,473 |
| 2025-05-09 | 10.595 | 11.005 | 10.421 | 10.676 | 10.676 | 5,403 |
| 2025-05-08 | 9.795 | 9.795 | 9.795 | 9.795 | 9.795 | 1,369 |
| 2025-05-07 | 9.308 | 9.308 | 9.308 | 9.308 | 9.308 | 90 |
| 2025-05-06 | 8.860 | 9.670 | 8.670 | 9.450 | 9.450 | 3,381 |
| 2025-05-02 | 11.454 | 11.490 | 11.454 | 11.490 | 11.490 | 500 |
| 2025-05-01 | 11.400 | 11.550 | 11.372 | 11.550 | 11.550 | 1,412 |
| 2025-04-30 | 11.015 | 11.175 | 11.010 | 11.175 | 11.175 | 381 |
| 2025-04-29 | 11.065 | 11.065 | 11.055 | 11.055 | 11.055 | 2,300 |
| 2025-04-28 | 11.220 | 11.490 | 11.063 | 11.063 | 11.063 | 1,842 |
| 2025-04-25 | 12.100 | 12.100 | 11.470 | 11.470 | 11.470 | 177 |
| 2025-04-23 | 11.510 | 11.560 | 11.400 | 11.560 | 11.560 | 1,015 |
| 2025-04-22 | 10.463 | 10.463 | 10.463 | 10.463 | 10.463 | 1 |
| 2025-04-17 | 10.610 | 10.987 | 10.610 | 10.920 | 10.920 | 504 |
| 2025-04-16 | 10.866 | 10.866 | 10.866 | 10.866 | 10.866 | 500 |
| 2025-04-15 | 11.216 | 11.216 | 11.104 | 11.104 | 11.104 | 2 |
| 2025-04-14 | 11.542 | 11.785 | 11.300 | 11.300 | 11.300 | 74 |
| 2025-04-11 | 10.726 | 10.726 | 10.230 | 10.510 | 10.510 | 476 |
| 2025-04-10 | 12.120 | 12.120 | 11.130 | 11.345 | 11.345 | 658 |
| 2025-04-09 | 10.318 | 11.500 | 10.318 | 11.365 | 11.365 | 496 |
| 2025-04-08 | 10.962 | 11.049 | 10.525 | 10.525 | 10.525 | 1,507 |
| 2025-04-07 | 9.995 | 10.660 | 9.590 | 10.660 | 10.660 | 235 |
| 2025-04-04 | 11.220 | 11.350 | 11.186 | 11.345 | 11.345 | 1,285 |
| 2025-04-03 | 12.346 | 12.530 | 12.080 | 12.160 | 12.160 | 831 |
| 2025-04-02 | 14.230 | 14.451 | 14.230 | 14.451 | 14.451 | 21 |
| 2025-04-01 | 14.130 | 14.130 | 14.080 | 14.080 | 14.080 | 2 |
| 2025-03-31 | 14.155 | 14.380 | 13.880 | 14.050 | 14.050 | 1,321 |
| 2025-03-28 | 14.050 | 14.050 | 13.980 | 13.980 | 13.980 | 922 |
| 2025-03-27 | 14.380 | 15.112 | 14.380 | 15.112 | 15.112 | 13 |
| 2025-03-26 | 14.566 | 14.566 | 14.566 | 14.566 | 14.566 | 126 |
| 2025-03-25 | 14.470 | 14.860 | 14.470 | 14.860 | 14.860 | 75 |
| 2025-03-24 | 14.580 | 14.900 | 14.500 | 14.580 | 14.580 | 1,500 |
| 2025-03-21 | 13.780 | 14.205 | 13.780 | 14.205 | 14.205 | 165 |
| 2025-03-20 | 14.250 | 14.420 | 13.960 | 14.420 | 14.420 | 505 |
| 2025-03-19 | 13.860 | 13.875 | 13.860 | 13.875 | 13.875 | 7 |
| 2025-03-18 | 13.800 | 13.850 | 13.669 | 13.669 | 13.669 | 1,242 |
| 2025-03-17 | 13.415 | 13.710 | 13.310 | 13.710 | 13.710 | 260 |
| 2025-03-14 | 12.950 | 13.675 | 12.780 | 13.540 | 13.540 | 1,343 |
| 2025-03-13 | 14.438 | 14.438 | 14.260 | 14.405 | 14.405 | 567 |
| 2025-03-12 | 14.570 | 14.705 | 14.570 | 14.705 | 14.705 | 387 |
| 2025-03-11 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2 |
| 2025-03-10 | 15.450 | 15.450 | 14.900 | 14.915 | 14.915 | 228 |
| 2025-03-07 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 300 |
| 2025-03-05 | 15.210 | 15.210 | 15.210 | 15.210 | 15.210 | 17 |
| 2025-03-04 | 15.095 | 15.095 | 15.095 | 15.095 | 15.095 | 60 |
| 2025-02-28 | 16.715 | 16.715 | 16.715 | 16.715 | 16.715 | 367 |
| 2025-02-27 | 16.800 | 16.940 | 16.800 | 16.880 | 16.880 | 177 |
| 2025-02-26 | 17.480 | 17.480 | 17.420 | 17.420 | 17.420 | 3 |
| 2025-02-25 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 70 |
| 2025-02-24 | 18.040 | 18.410 | 17.590 | 17.752 | 17.752 | 211 |
| 2025-02-21 | 19.330 | 19.330 | 18.095 | 18.095 | 18.095 | 691 |
| 2025-02-20 | 18.840 | 18.840 | 18.840 | 18.840 | 18.840 | 400 |
| 2025-02-19 | 18.730 | 19.010 | 18.730 | 18.820 | 18.820 | 193 |
| 2025-02-18 | 19.010 | 19.010 | 18.748 | 18.748 | 18.748 | 860 |
| 2025-02-14 | 18.615 | 18.615 | 18.615 | 18.615 | 18.615 | 36 |
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.