Turtle Beach Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 28 |
| 2024-11-06 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 400 |
| 2024-11-05 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 3 |
| 2024-11-04 | 15.555 | 15.555 | 15.340 | 15.555 | 15.555 | 216 |
| 2024-11-01 | 16.000 | 16.000 | 15.210 | 15.255 | 15.255 | 438 |
| 2024-10-31 | 17.210 | 17.210 | 15.480 | 15.840 | 15.840 | 1,378 |
| 2024-10-30 | 17.406 | 17.750 | 17.270 | 17.490 | 17.490 | 5,634 |
| 2024-10-29 | 16.920 | 16.930 | 16.900 | 16.910 | 16.910 | 412 |
| 2024-10-28 | 16.494 | 16.985 | 16.440 | 16.985 | 16.985 | 273 |
| 2024-10-25 | 16.360 | 16.640 | 16.360 | 16.640 | 16.640 | 207 |
| 2024-10-23 | 16.870 | 16.870 | 16.744 | 16.780 | 16.780 | 38 |
| 2024-10-22 | 16.870 | 16.930 | 16.553 | 16.930 | 16.930 | 514 |
| 2024-10-21 | 16.997 | 16.997 | 16.590 | 16.590 | 16.590 | 319 |
| 2024-10-18 | 17.340 | 17.340 | 16.860 | 17.222 | 17.222 | 171 |
| 2024-10-17 | 16.620 | 17.335 | 16.620 | 17.290 | 17.290 | 108 |
| 2024-10-16 | 15.774 | 17.090 | 15.346 | 16.840 | 16.840 | 899 |
| 2024-10-15 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 3 |
| 2024-10-14 | 15.500 | 15.500 | 14.750 | 14.830 | 14.830 | 147 |
| 2024-10-11 | 14.765 | 14.765 | 14.690 | 14.765 | 14.765 | 38 |
| 2024-10-10 | 14.680 | 14.680 | 14.680 | 14.680 | 14.680 | 3 |
| 2024-10-08 | 15.260 | 15.300 | 14.880 | 14.898 | 14.898 | 166 |
| 2024-10-07 | 15.140 | 15.391 | 15.140 | 15.330 | 15.330 | 125 |
| 2024-10-04 | 15.210 | 15.259 | 15.190 | 15.259 | 15.259 | 665 |
| 2024-10-03 | 14.890 | 14.934 | 14.890 | 14.934 | 14.934 | 7 |
| 2024-10-02 | 14.760 | 14.872 | 14.760 | 14.872 | 14.872 | 14 |
| 2024-10-01 | 15.055 | 15.055 | 14.635 | 14.635 | 14.635 | 705 |
| 2024-09-30 | 15.040 | 15.173 | 15.040 | 15.130 | 15.130 | 231 |
| 2024-09-27 | 14.940 | 15.164 | 14.850 | 15.164 | 15.164 | 65 |
| 2024-09-26 | 14.770 | 14.886 | 14.770 | 14.880 | 14.880 | 1,004 |
| 2024-09-25 | 14.440 | 14.490 | 14.440 | 14.490 | 14.490 | 8 |
| 2024-09-24 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 1 |
| 2024-09-23 | 14.980 | 15.120 | 14.850 | 14.850 | 14.850 | 32 |
| 2024-09-19 | 14.690 | 14.872 | 14.690 | 14.830 | 14.830 | 59 |
| 2024-09-18 | 14.550 | 14.550 | 14.530 | 14.530 | 14.530 | 33 |
| 2024-09-17 | 14.840 | 14.840 | 14.420 | 14.420 | 14.420 | 76 |
| 2024-09-16 | 14.550 | 14.550 | 14.520 | 14.520 | 14.520 | 60 |
| 2024-09-13 | 14.245 | 14.245 | 14.245 | 14.245 | 14.245 | 50 |
| 2024-09-12 | 13.970 | 14.090 | 13.905 | 14.090 | 14.090 | 91 |
| 2024-09-11 | 13.600 | 13.700 | 13.279 | 13.700 | 13.700 | 355 |
| 2024-09-10 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 5 |
| 2024-09-09 | 13.630 | 13.760 | 13.608 | 13.760 | 13.760 | 212 |
| 2024-09-06 | 14.730 | 14.730 | 14.230 | 14.230 | 14.230 | 28 |
| 2024-09-04 | 14.770 | 14.820 | 14.710 | 14.710 | 14.710 | 14 |
| 2024-09-03 | 15.660 | 15.900 | 15.280 | 15.280 | 15.280 | 231 |
| 2024-08-30 | 15.532 | 15.532 | 15.532 | 15.532 | 15.532 | 31 |
| 2024-08-29 | 15.135 | 15.340 | 15.120 | 15.340 | 15.340 | 16 |
| 2024-08-27 | 14.779 | 14.880 | 14.590 | 14.590 | 14.590 | 1,177 |
| 2024-08-23 | 14.820 | 15.580 | 14.820 | 15.503 | 15.503 | 249 |
| 2024-08-22 | 15.300 | 15.300 | 15.060 | 15.130 | 15.130 | 308 |
| 2024-08-21 | 15.090 | 15.168 | 15.000 | 15.168 | 15.168 | 35 |
| 2024-08-20 | 15.892 | 15.892 | 15.550 | 15.550 | 15.550 | 263 |
| 2024-08-19 | 15.059 | 15.270 | 15.059 | 15.241 | 15.241 | 37 |
| 2024-08-16 | 14.992 | 14.992 | 14.992 | 14.992 | 14.992 | 3 |
| 2024-08-15 | 14.455 | 14.680 | 14.450 | 14.680 | 14.680 | 53 |
| 2024-08-14 | 15.070 | 15.070 | 14.404 | 14.404 | 14.404 | 58 |
| 2024-08-13 | 14.716 | 14.980 | 14.716 | 14.980 | 14.980 | 205 |
| 2024-08-12 | 15.200 | 15.200 | 14.310 | 14.470 | 14.470 | 102 |
| 2024-08-09 | 14.574 | 16.065 | 14.574 | 14.942 | 14.942 | 3,058 |
| 2024-08-08 | 12.760 | 12.760 | 12.640 | 12.660 | 12.660 | 12 |
| 2024-08-07 | 12.790 | 12.790 | 12.510 | 12.520 | 12.520 | 57 |
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.