Turtle Beach Corporation TBCH
NASDAQ · United States · Consumer Durables
$12.82+0.05 (+0.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.82 | +0.39% | $12.76 | $12.85 | $12.69 | 10.03K |
| 2026-09-30 | $12.77 | -0.16% | $12.88 | $12.88 | $12.68 | 180.60K |
| 2026-09-29 | $12.79 | +0.79% | $12.78 | $12.85 | $12.66 | 283.00K |
| 2026-09-28 | $12.69 | -0.39% | $12.70 | $12.80 | $12.59 | 323.40K |
| 2026-09-25 | $12.74 | -0.23% | $12.77 | $12.87 | $12.71 | 179.60K |
| 2026-09-24 | $12.77 | 0.00% | $12.66 | $12.87 | $12.61 | 254.00K |
| 2026-09-23 | $12.77 | -0.23% | $12.75 | $13.00 | $12.70 | 296.60K |
| 2026-09-22 | $12.80 | +0.87% | $12.97 | $13.01 | $12.57 | 434.00K |
| 2026-09-21 | $12.69 | +0.08% | $12.91 | $12.91 | $12.59 | 234.80K |
| 2026-09-18 | $12.68 | +0.88% | $12.55 | $12.79 | $12.45 | 281.50K |
| 2026-09-17 | $12.57 | -0.08% | $12.83 | $12.90 | $12.48 | 218.80K |
| 2026-09-16 | $12.58 | +0.08% | $12.55 | $12.70 | $12.39 | 433.00K |
| 2026-09-15 | $12.57 | +1.70% | $12.36 | $12.66 | $12.33 | 222.70K |
| 2026-09-14 | $12.36 | -3.51% | $12.54 | $12.67 | $12.19 | 290.70K |
| 2026-09-11 | $12.81 | +8.19% | $12.04 | $12.83 | $11.94 | 393.60K |
| 2026-09-10 | $11.84 | -1.99% | $12.00 | $12.22 | $11.77 | 279.00K |
| 2026-09-09 | $12.08 | -1.79% | $12.21 | $12.36 | $12.05 | 219.60K |
| 2026-09-08 | $12.30 | -1.44% | $12.47 | $12.53 | $12.23 | 175.50K |
| 2026-09-04 | $12.48 | -0.32% | $12.41 | $12.57 | $12.32 | 427.30K |
| 2026-09-03 | $12.52 | +0.40% | $12.53 | $12.68 | $12.12 | 468.10K |
| 2026-09-02 | $12.47 | +3.49% | $12.05 | $12.66 | $11.98 | 336.20K |
| 2026-09-01 | $12.05 | -5.93% | $12.65 | $12.65 | $11.98 | 268.00K |
| 2026-08-31 | $12.81 | +2.89% | $12.48 | $12.90 | $12.32 | 429.50K |
| 2026-08-28 | $12.45 | -4.08% | $12.98 | $13.11 | $12.38 | 331.00K |
| 2026-08-27 | $12.98 | +1.41% | $12.92 | $13.32 | $12.77 | 1.90M |
| 2026-08-26 | $12.80 | -0.39% | $12.75 | $12.93 | $12.56 | 416.20K |
| 2026-08-25 | $12.85 | +2.07% | $12.78 | $13.00 | $12.67 | 339.10K |
| 2026-08-24 | $12.59 | -0.55% | $12.70 | $12.85 | $12.46 | 187.00K |
| 2026-08-21 | $12.66 | +4.37% | $12.20 | $12.80 | $12.03 | 282.70K |
| 2026-08-20 | $12.13 | -1.70% | $12.34 | $12.34 | $11.89 | 240.40K |
| 2026-08-19 | $12.34 | -0.48% | $12.56 | $12.79 | $12.33 | 232.50K |
| 2026-08-18 | $12.40 | +1.31% | $12.06 | $12.49 | $12.01 | 287.60K |
| 2026-08-17 | $12.24 | -4.00% | $12.69 | $12.76 | $12.21 | 250.10K |
| 2026-08-14 | $12.75 | -0.62% | $12.80 | $12.89 | $12.59 | 226.70K |
| 2026-08-13 | $12.83 | -0.31% | $12.93 | $13.17 | $12.78 | 361.80K |
| 2026-08-12 | $12.87 | -0.08% | $13.05 | $13.06 | $12.64 | 218.40K |
| 2026-08-11 | $12.88 | +1.90% | $12.68 | $13.01 | $12.54 | 472.70K |
| 2026-08-10 | $12.64 | -9.39% | $13.87 | $13.87 | $12.58 | 615.30K |
| 2026-08-07 | $13.95 | +11.16% | $13.17 | $14.22 | $13.17 | 961.20K |
| 2026-08-06 | $12.55 | -7.31% | $13.77 | $13.80 | $12.23 | 674.60K |
| 2026-08-05 | $13.54 | -2.80% | $13.95 | $14.07 | $13.52 | 310.60K |
| 2026-08-04 | $13.93 | +8.74% | $13.00 | $13.99 | $12.93 | 335.90K |
| 2026-08-03 | $12.81 | +4.57% | $12.34 | $12.88 | $12.09 | 260.40K |
| 2026-07-31 | $12.25 | -0.08% | $12.33 | $12.44 | $12.06 | 153.60K |
| 2026-07-30 | $12.26 | +2.42% | $12.11 | $12.37 | $11.90 | 138.40K |
| 2026-07-29 | $11.97 | -7.99% | $13.01 | $13.11 | $11.96 | 219.30K |
| 2026-07-28 | $13.01 | +5.34% | $12.34 | $13.23 | $12.22 | 469.70K |
| 2026-07-27 | $12.35 | +2.57% | $12.23 | $12.40 | $11.96 | 140.10K |
| 2026-07-24 | $12.04 | -0.66% | $12.17 | $12.29 | $11.83 | 173.50K |
| 2026-07-23 | $12.12 | -1.94% | $12.16 | $12.73 | $12.10 | 266.60K |
| 2026-07-22 | $12.36 | -4.92% | $13.07 | $13.14 | $12.19 | 365.70K |
| 2026-07-21 | $13.00 | +0.15% | $13.03 | $13.23 | $12.94 | 203.70K |
| 2026-07-20 | $12.98 | -0.23% | $13.01 | $13.19 | $12.82 | 171.60K |
| 2026-07-17 | $13.01 | +0.77% | $12.73 | $13.09 | $12.60 | 228.60K |
| 2026-07-16 | $12.91 | -0.46% | $12.96 | $13.07 | $12.75 | 115.20K |
| 2026-07-15 | $12.97 | +1.09% | $12.94 | $13.40 | $12.78 | 219.20K |
| 2026-07-14 | $12.83 | -0.23% | $12.76 | $13.18 | $12.60 | 431.70K |
| 2026-07-13 | $12.86 | +0.16% | $12.80 | $12.99 | $12.50 | 344.90K |
| 2026-07-10 | $12.84 | -0.85% | $12.95 | $12.99 | $12.68 | 87.10K |
| 2026-07-09 | $12.95 | +3.19% | $12.56 | $13.17 | $12.56 | 163.70K |
| 2026-07-08 | $12.55 | -0.71% | $12.57 | $13.03 | $12.37 | 264.40K |
| 2026-07-07 | $12.64 | +2.10% | $12.38 | $12.72 | $12.23 | 192.20K |
| 2026-07-06 | $12.38 | -1.35% | $12.52 | $12.97 | $12.38 | 160.40K |
| 2026-07-02 | $12.55 | -2.41% | $12.88 | $13.07 | $12.48 | 161.20K |
| 2026-07-01 | $12.86 | +3.29% | $12.42 | $12.94 | $12.40 | 189.20K |
| 2026-06-30 | $12.45 | +0.97% | $12.29 | $12.66 | $12.18 | 275.30K |
| 2026-06-29 | $12.33 | -0.56% | $12.43 | $12.51 | $11.92 | 240.50K |
| 2026-06-26 | $12.40 | +1.22% | $12.21 | $12.50 | $12.07 | 570.90K |
| 2026-06-25 | $12.25 | +2.00% | $12.19 | $12.44 | $11.89 | 206.40K |
| 2026-06-24 | $12.01 | -2.12% | $12.51 | $12.51 | $11.59 | 441.20K |
| 2026-06-23 | $12.27 | -9.25% | $14.10 | $14.10 | $12.25 | 336.70K |
| 2026-06-22 | $13.52 | -1.82% | $13.83 | $14.10 | $13.42 | 247.00K |
| 2026-06-18 | $13.77 | +10.34% | $12.87 | $14.01 | $12.79 | 759.40K |
| 2026-06-17 | $12.48 | -2.58% | $12.90 | $13.07 | $12.39 | 343.50K |
| 2026-06-16 | $12.81 | -2.06% | $13.08 | $13.24 | $12.72 | 403.80K |
| 2026-06-15 | $13.08 | -1.58% | $13.45 | $13.52 | $12.81 | 373.10K |
| 2026-06-12 | $13.29 | -0.75% | $13.39 | $13.62 | $13.26 | 336.20K |
| 2026-06-11 | $13.39 | +2.14% | $13.25 | $13.47 | $13.03 | 645.80K |
| 2026-06-10 | $13.11 | +0.38% | $13.06 | $13.41 | $12.77 | 388.60K |
| 2026-06-09 | $13.06 | +0.69% | $13.08 | $13.21 | $12.41 | 443.20K |
| 2026-06-08 | $12.97 | +3.68% | $12.62 | $13.01 | $12.48 | 386.20K |
| 2026-06-05 | $12.51 | 0.00% | $12.42 | $12.54 | $12.00 | 550.20K |
| 2026-06-04 | $12.51 | +0.48% | $12.39 | $12.86 | $12.33 | 398.40K |
| 2026-06-03 | $12.45 | -6.32% | $13.24 | $13.37 | $12.20 | 487.20K |
| 2026-06-02 | $13.29 | +1.14% | $13.12 | $13.38 | $13.09 | 243.10K |
| 2026-06-01 | $13.14 | +0.77% | $12.88 | $13.38 | $12.65 | 293.30K |
| 2026-05-29 | $13.04 | +1.87% | $12.71 | $13.41 | $12.70 | 314.10K |
| 2026-05-28 | $12.80 | +0.79% | $12.71 | $12.97 | $12.70 | 279.40K |
| 2026-05-27 | $12.70 | -0.70% | $12.83 | $13.28 | $12.68 | 377.40K |
| 2026-05-26 | $12.79 | +3.23% | $12.41 | $12.86 | $12.41 | 339.60K |