Skip to main content
Turtle Beach Corporation (TBCH)
NASDAQ: TBCH · Real-Time Price · USD
13.33
+0.38 (2.97%)
At close: Mar 9, 2026, 4:00 PM EDT
13.33
0.00 (-0.04%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Turtle Beach Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7613.3412.6413.33-2.90%202,320
Mar 6, 202612.4913.0012.3412.9512.951.41%212,210
Mar 5, 202612.6012.9312.4312.7712.77-0.08%170,112
Mar 4, 202612.6512.9412.5012.7812.782.00%105,535
Mar 3, 202612.1612.5712.1612.5312.53-0.24%196,823
Mar 2, 202612.3112.7412.2412.5612.560.16%119,836
Feb 27, 202612.3512.7012.2112.5412.54-0.08%245,437
Feb 26, 202612.1512.5712.0012.5512.553.63%225,172
Feb 25, 202612.1612.6611.9012.1112.112.45%540,590
Feb 24, 202611.7512.0711.6411.8211.820.60%115,845
Feb 23, 202611.7611.9711.5511.7511.75-1.18%209,809
Feb 20, 202611.8212.0011.7211.8911.89-0.25%136,995
Feb 19, 202611.6711.9711.2511.9211.921.79%227,039
Feb 18, 202611.7712.0911.5411.7111.71-0.43%282,761
Feb 17, 202611.7512.1211.7011.7611.76-0.42%133,065
Feb 13, 202611.4812.1011.4611.8111.814.24%250,571
Feb 12, 202611.6812.0010.8911.3311.33-2.50%371,848
Feb 11, 202612.1312.3311.4811.6211.62-3.01%228,523
Feb 10, 202612.0512.2611.8911.9811.98-0.58%299,233
Feb 9, 202612.0312.1011.8912.0512.05-0.17%138,110
Feb 6, 202611.8512.1311.8212.0712.072.20%159,592
Feb 5, 202611.8312.0311.5911.8111.81-1.58%276,231
Feb 4, 202612.0712.3111.9412.0012.00-0.66%239,802
Feb 3, 202612.2312.3011.7112.0812.08-1.79%337,602
Feb 2, 202611.9312.5711.8912.3012.302.84%343,995
Jan 30, 202612.0712.0911.6511.9611.96-1.40%310,265
Jan 29, 202612.2212.2411.9812.1312.130.33%346,364
Jan 28, 202613.0313.0411.8912.0912.09-7.14%613,581
Jan 27, 202613.2013.5113.0113.0213.02-0.91%414,731
Jan 26, 202613.5013.6213.0213.1413.14-2.88%450,598
Jan 23, 202613.5213.5813.3313.5313.53-0.44%110,422
Jan 22, 202613.3613.6013.2013.5913.593.11%201,077
Jan 21, 202613.0613.3312.8813.1813.181.78%187,558
Jan 20, 202613.3213.5412.9312.9512.95-5.41%401,791
Jan 16, 202614.0614.2013.5613.6913.69-2.49%137,641
Jan 15, 202613.7114.5713.7114.0414.042.63%365,694
Jan 14, 202613.4713.9613.4213.6813.681.56%223,134
Jan 13, 202613.6213.7513.4213.4713.47-1.17%110,863
Jan 12, 202613.1913.7213.1613.6313.632.56%129,464
Jan 9, 202613.4113.6013.0913.2913.29-0.97%77,760
Jan 8, 202613.1313.6213.0813.4213.421.59%116,470
Jan 7, 202613.4813.4812.8613.2113.21-1.64%227,777
Jan 6, 202613.6913.8013.3013.4313.43-2.04%192,825
Jan 5, 202614.0414.4113.6713.7113.71-2.21%198,976
Jan 2, 202614.0614.2913.9414.0214.02-0.07%118,551
Dec 31, 202514.0714.1713.8114.0314.030.14%186,911
Dec 30, 202513.9514.1513.9314.0114.010.43%93,268
Dec 29, 202514.0214.0613.8013.9513.95-1.41%116,503
Dec 26, 202513.9014.1613.8014.1514.151.95%115,666
Dec 24, 202513.7213.9213.6913.8813.881.02%49,150
Dec 23, 202513.7614.1013.7113.7413.74-0.29%200,091
Dec 22, 202513.7013.8213.3613.7813.780.58%494,619
Dec 19, 202514.1514.2013.3513.7013.70-3.11%882,769
Dec 18, 202514.7314.8913.9114.1414.14-2.82%426,457
Dec 17, 202514.3114.5914.1914.5514.551.75%163,142
Dec 16, 202514.6414.7514.1114.3014.30-2.46%211,347
Dec 15, 202515.0115.1414.3714.6614.66-1.94%148,454
Dec 12, 202515.0415.0514.6514.9514.95-0.33%306,799
Dec 11, 202514.6915.0514.6915.0015.001.28%187,210
Dec 10, 202514.4215.0514.3414.8114.812.92%360,361
Dec 9, 202514.4214.6414.3914.3914.39-0.07%143,992
Dec 8, 202514.6714.7014.3014.4014.40-1.10%132,584
Dec 5, 202514.3314.6114.3114.5614.561.32%117,673
Dec 4, 202513.9914.4213.9614.3714.372.79%177,494
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%193,948
Nov 26, 202513.7313.7313.1113.5713.57-1.09%376,401
Nov 25, 202513.3513.7713.2313.7213.722.50%272,409
Nov 24, 202513.3413.8513.0313.3913.390.94%212,899
Nov 21, 202512.5913.4212.3413.2613.265.32%303,829
Nov 20, 202513.7313.8212.4412.5912.59-6.25%435,708
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