Turtle Beach Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 17.300 | 17.590 | 17.300 | 17.590 | 17.590 | 8 |
| 2025-02-12 | 17.506 | 17.506 | 17.506 | 17.506 | 17.506 | 561 |
| 2025-02-11 | 17.310 | 17.650 | 17.310 | 17.650 | 17.650 | 65 |
| 2025-02-10 | 17.820 | 17.820 | 17.820 | 17.820 | 17.820 | 1 |
| 2025-02-07 | 17.570 | 17.630 | 17.326 | 17.630 | 17.630 | 38 |
| 2025-02-06 | 17.100 | 17.665 | 17.100 | 17.665 | 17.665 | 243 |
| 2025-02-05 | 17.318 | 17.318 | 17.318 | 17.318 | 17.318 | 1 |
| 2025-02-04 | 16.500 | 16.960 | 16.500 | 16.890 | 16.890 | 152 |
| 2025-02-03 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 5 |
| 2025-01-31 | 17.360 | 17.695 | 17.360 | 17.695 | 17.695 | 48 |
| 2025-01-30 | 17.672 | 17.840 | 17.672 | 17.690 | 17.690 | 267 |
| 2025-01-29 | 17.790 | 17.820 | 17.450 | 17.450 | 17.450 | 988 |
| 2025-01-28 | 17.830 | 17.830 | 16.460 | 17.590 | 17.590 | 948 |
| 2025-01-27 | 18.220 | 18.443 | 18.030 | 18.443 | 18.443 | 23 |
| 2025-01-24 | 18.440 | 18.530 | 18.301 | 18.301 | 18.301 | 210 |
| 2025-01-22 | 18.670 | 18.670 | 18.270 | 18.317 | 18.317 | 292 |
| 2025-01-21 | 18.305 | 18.804 | 18.130 | 18.804 | 18.804 | 407 |
| 2025-01-17 | 18.880 | 18.880 | 18.670 | 18.670 | 18.670 | 2 |
| 2025-01-15 | 17.590 | 18.370 | 17.310 | 18.370 | 18.370 | 573 |
| 2025-01-14 | 18.300 | 18.300 | 17.065 | 17.065 | 17.065 | 243 |
| 2025-01-13 | 17.310 | 17.310 | 16.970 | 17.145 | 17.145 | 229 |
| 2025-01-10 | 16.465 | 17.245 | 16.465 | 17.245 | 17.245 | 341 |
| 2025-01-08 | 17.375 | 17.375 | 16.790 | 16.790 | 16.790 | 574 |
| 2025-01-06 | 17.774 | 17.823 | 17.573 | 17.573 | 17.573 | 1,105 |
| 2025-01-03 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 365 |
| 2025-01-02 | 17.570 | 17.570 | 17.141 | 17.141 | 17.141 | 204 |
| 2024-12-31 | 17.304 | 17.315 | 17.225 | 17.315 | 17.315 | 69 |
| 2024-12-30 | 16.790 | 16.790 | 16.440 | 16.510 | 16.510 | 1,011 |
| 2024-12-27 | 16.670 | 16.990 | 16.565 | 16.565 | 16.565 | 50 |
| 2024-12-24 | 15.890 | 16.500 | 15.875 | 16.500 | 16.500 | 398 |
| 2024-12-23 | 15.960 | 16.040 | 15.820 | 16.040 | 16.040 | 29 |
| 2024-12-20 | 15.700 | 16.510 | 15.700 | 16.510 | 16.510 | 302 |
| 2024-12-19 | 16.220 | 16.332 | 16.000 | 16.270 | 16.270 | 137 |
| 2024-12-18 | 17.300 | 17.344 | 17.300 | 17.344 | 17.344 | 67 |
| 2024-12-17 | 16.965 | 16.965 | 16.472 | 16.650 | 16.650 | 380 |
| 2024-12-16 | 17.540 | 17.540 | 17.320 | 17.320 | 17.320 | 27 |
| 2024-12-13 | 17.780 | 17.780 | 17.430 | 17.510 | 17.510 | 35 |
| 2024-12-12 | 18.050 | 18.430 | 18.050 | 18.430 | 18.430 | 188 |
| 2024-12-11 | 18.295 | 18.590 | 18.030 | 18.030 | 18.030 | 486 |
| 2024-12-10 | 18.640 | 18.640 | 18.070 | 18.390 | 18.390 | 9 |
| 2024-12-09 | 18.840 | 18.980 | 18.407 | 18.407 | 18.407 | 161 |
| 2024-12-06 | 18.000 | 18.590 | 18.000 | 18.580 | 18.580 | 678 |
| 2024-12-05 | 18.415 | 18.620 | 18.015 | 18.015 | 18.015 | 1,214 |
| 2024-12-04 | 17.760 | 18.241 | 17.760 | 18.241 | 18.241 | 26 |
| 2024-12-03 | 18.070 | 18.108 | 17.730 | 17.731 | 17.731 | 205 |
| 2024-12-02 | 17.164 | 18.275 | 17.040 | 18.045 | 18.045 | 1,860 |
| 2024-11-29 | 16.925 | 17.231 | 16.925 | 17.231 | 17.231 | 1,971 |
| 2024-11-27 | 16.800 | 16.960 | 16.720 | 16.960 | 16.960 | 202 |
| 2024-11-26 | 16.970 | 16.970 | 16.560 | 16.560 | 16.560 | 438 |
| 2024-11-25 | 16.210 | 16.294 | 16.210 | 16.294 | 16.294 | 569 |
| 2024-11-22 | 15.360 | 15.860 | 15.360 | 15.650 | 15.650 | 258 |
| 2024-11-21 | 15.000 | 15.230 | 15.000 | 15.230 | 15.230 | 282 |
| 2024-11-19 | 14.683 | 14.700 | 14.660 | 14.700 | 14.700 | 409 |
| 2024-11-18 | 14.760 | 15.030 | 14.760 | 14.886 | 14.886 | 41 |
| 2024-11-15 | 15.447 | 15.447 | 15.025 | 15.025 | 15.025 | 69 |
| 2024-11-14 | 15.430 | 15.430 | 15.215 | 15.240 | 15.240 | 129 |
| 2024-11-13 | 16.235 | 16.370 | 16.040 | 16.114 | 16.114 | 834 |
| 2024-11-12 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 4 |
| 2024-11-11 | 16.685 | 17.320 | 15.644 | 15.705 | 15.705 | 926 |
| 2024-11-08 | 16.510 | 16.824 | 15.932 | 16.824 | 16.824 | 1,099 |
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.