Skip to main content
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
14.56
+0.19 (1.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3314.6114.3114.5614.561.32%117,673
Dec 4, 202513.9914.4213.9614.3714.372.79%177,483
Dec 3, 202514.1114.2113.9013.9813.98-0.29%232,022
Dec 2, 202513.7414.1213.6614.0214.023.09%143,328
Dec 1, 202513.6613.7913.4413.6013.60-2.02%149,910
Nov 28, 202513.5813.9613.5813.8813.882.28%193,946
Nov 26, 202513.7313.7313.1113.5713.57-1.09%376,401
Nov 25, 202513.3513.7713.2313.7213.722.50%272,393
Nov 24, 202513.3413.8513.0313.3913.390.94%212,887
Nov 21, 202512.5913.4212.3413.2613.265.32%303,829
Nov 20, 202513.7313.8212.4412.5912.59-6.25%435,689
Nov 19, 202513.8313.9013.3513.4313.43-2.89%259,231
Nov 18, 202513.5513.8813.3913.8313.831.02%187,569
Nov 17, 202514.1114.1913.5713.6913.69-3.25%296,644
Nov 14, 202513.9114.2613.7814.1514.15-0.91%190,390
Nov 13, 202515.2515.2714.2114.2814.28-6.67%417,312
Nov 12, 202515.4115.5715.2315.3015.300.13%153,677
Nov 11, 202515.3515.5315.1415.2815.28-1.29%175,474
Nov 10, 202514.9315.9014.5515.4815.487.28%588,672
Nov 7, 202514.7515.2813.6014.4314.43-3.48%728,947
Nov 6, 202515.8015.8614.8014.9514.95-5.80%393,678
Nov 5, 202516.2516.3415.8015.8715.87-2.58%231,953
Nov 4, 202516.3716.5916.1216.2916.29-2.04%124,430
Nov 3, 202516.9016.9816.4416.6316.63-1.60%105,156
Oct 31, 202516.4716.9316.2516.9016.902.61%220,606
Oct 30, 202516.6116.8016.2616.4716.47-1.41%268,167
Oct 29, 202516.7216.8716.1916.7116.71-1.56%434,070
Oct 28, 202516.9017.0516.5216.9716.97-0.06%91,947
Oct 27, 202517.2717.3116.7616.9816.98-0.64%153,106
Oct 24, 202517.1917.3917.0117.0917.091.12%189,546
Oct 23, 202516.1117.0116.0216.9016.904.90%216,737
Oct 22, 202516.2016.4916.0316.1116.11-0.43%165,752
Oct 21, 202516.1316.3215.8916.1816.180.06%156,144
Oct 20, 202515.2916.2315.0716.1716.177.30%165,994
Oct 17, 202515.2515.3815.0715.0715.07-1.89%203,483
Oct 16, 202515.5015.6315.1915.3615.36-0.58%127,784
Oct 15, 202515.0215.4914.9815.4515.454.18%196,263
Oct 14, 202514.6815.0214.6814.8314.83-0.87%154,051
Oct 13, 202515.0615.0914.8014.9614.961.49%164,144
Oct 10, 202515.3515.5914.5614.7414.74-3.79%293,641
Oct 9, 202515.3815.3814.9315.3215.32-0.26%117,617
Oct 8, 202515.3215.6115.2515.3615.360.99%124,734
Oct 7, 202515.5515.6014.8815.2115.21-1.49%152,847
Oct 6, 202515.5215.9015.3715.4415.44-0.26%104,308
Oct 3, 202515.4116.0015.3815.4815.480.58%122,437
Oct 2, 202515.7416.0914.9915.3915.39-1.25%272,172
Oct 1, 202515.7415.8915.3915.5915.59-1.98%197,737
Sep 30, 202515.4915.9515.4815.9015.902.71%223,025
Sep 29, 202515.4815.7615.3015.4815.480.78%256,133
Sep 26, 202515.4115.4615.1215.3615.36-177,783
Sep 25, 202515.4815.5214.9015.3615.36-1.22%144,389
Sep 24, 202515.7415.7515.2315.5515.55-1.21%282,592
Sep 23, 202515.5915.8215.4915.7415.741.35%226,078
Sep 22, 202515.2915.6515.1115.5315.531.57%228,955
Sep 19, 202515.4915.5715.2215.2915.29-1.04%358,547
Sep 18, 202515.2415.4615.1215.4515.452.73%438,082
Sep 17, 202515.2915.4914.9915.0415.04-1.05%244,951
Sep 16, 202515.2515.4615.0015.2015.20-0.33%215,715
Sep 15, 202515.1815.4915.1015.2515.250.99%153,665
Sep 12, 202515.1315.4014.8315.1015.10-0.33%227,471
Sep 11, 202515.0915.3215.0415.1515.151.07%173,743
Sep 10, 202515.0515.0914.8714.9914.99-0.33%170,895
Sep 9, 202515.1015.2214.6615.0415.04-0.40%216,049
Sep 8, 202515.3115.4014.9515.1015.10-2.01%214,066
Sep 5, 202515.4815.7215.1915.4115.410.33%132,634
Sep 4, 202514.8915.3714.8915.3615.363.36%174,968
Sep 3, 202514.9915.1514.7814.8614.86-1.33%141,592
Sep 2, 202515.8015.8614.9215.0615.06-4.80%228,583
Aug 29, 202515.5915.8515.4515.8215.821.02%197,721
Aug 28, 202515.6815.8315.5615.6615.660.58%162,783
Aug 27, 202515.4415.9915.3415.5715.570.84%195,006
Aug 26, 202515.4615.7315.3815.4415.44-0.58%163,819
Aug 25, 202515.8816.0115.5215.5315.53-3.66%144,899
Aug 22, 202515.5516.2315.4016.1216.124.27%430,367
Aug 21, 202515.3915.5015.0615.4615.46-0.39%135,741
Aug 20, 202515.7515.8215.3715.5215.52-1.83%163,230
Aug 19, 202516.4817.1515.7415.8115.81-0.38%277,267
Aug 18, 202515.5315.9015.4315.8715.871.67%222,126
Aug 15, 202515.8916.1415.5815.6115.61-1.33%227,807
Aug 14, 202515.7615.8715.4815.8215.82-1.19%191,557
Aug 13, 202515.9516.1315.7816.0116.010.44%197,862
Aug 12, 202515.9016.3315.5515.9415.941.34%222,475
Aug 11, 202515.7315.8215.0315.7315.730.32%394,278
Aug 8, 202514.0716.6514.0015.6815.688.81%560,385
Aug 7, 202514.7615.0014.2714.4114.41-0.28%160,828
Aug 6, 202514.3314.7514.3314.4514.450.91%211,297
Aug 5, 202514.3414.4613.6814.3214.32-242,201
Aug 4, 202514.5515.9114.0014.3214.322.29%538,570
Aug 1, 202514.1914.3613.7114.0014.00-3.71%187,569
Jul 31, 202514.3014.5613.9614.5414.541.75%240,023
Jul 30, 202514.5214.5714.0414.2914.29-1.38%138,458
Jul 29, 202514.8214.8914.2614.4914.49-1.76%150,236
Jul 28, 202514.6914.8514.5414.7514.751.44%144,773
Jul 25, 202514.4014.5814.1714.5414.541.54%135,893
Jul 24, 202514.4814.4814.0314.3214.32-1.24%129,403
Jul 23, 202513.7114.5513.7114.5014.506.62%356,506
Jul 22, 202513.0413.7913.0013.6013.604.06%185,821
Jul 21, 202513.1213.2813.0113.0713.070.38%191,757
Jul 18, 202513.2413.2412.9413.0213.02-0.53%150,074
Jul 17, 202513.0913.2913.0513.0913.090.61%198,246