Turtle Beach Corporation (TBCH)

NASDAQ: TBCH · Real-Time Price · USD

11.12

-0.03 (-0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

11.10

-0.02 (-0.13%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.08	11.26	10.96	11.12	11.12	-0.22%	129,148
Apr 27, 2026	11.36	11.53	11.10	11.14	11.14	-2.71%	125,512
Apr 24, 2026	11.23	11.50	11.13	11.45	11.45	1.42%	106,861
Apr 23, 2026	11.44	11.63	11.15	11.29	11.29	-1.91%	88,094
Apr 22, 2026	11.61	11.80	11.42	11.51	11.51	-0.60%	114,235
Apr 21, 2026	11.61	12.15	11.50	11.58	11.58	-0.26%	189,008
Apr 20, 2026	11.75	12.04	11.61	11.61	11.61	-1.69%	168,497
Apr 17, 2026	11.36	11.85	11.33	11.81	11.81	5.45%	273,619
Apr 16, 2026	10.86	11.22	10.85	11.20	11.20	2.47%	107,267
Apr 15, 2026	10.77	10.98	10.67	10.93	10.93	2.05%	129,714
Apr 14, 2026	10.52	10.89	10.52	10.71	10.71	1.81%	134,572
Apr 13, 2026	10.25	10.70	10.22	10.52	10.52	1.64%	197,533
Apr 10, 2026	10.22	10.52	10.22	10.35	10.35	-0.10%	158,732
Apr 9, 2026	10.32	10.57	10.12	10.36	10.36	-0.19%	156,981
Apr 8, 2026	10.78	11.00	10.27	10.38	10.38	-0.29%	391,405
Apr 7, 2026	10.15	10.47	9.84	10.41	10.41	1.07%	332,652
Apr 6, 2026	10.16	10.52	10.16	10.30	10.30	1.38%	167,570
Apr 2, 2026	10.06	10.38	9.87	10.16	10.16	-0.59%	174,918
Apr 1, 2026	10.28	10.61	10.19	10.22	10.22	0.79%	316,700
Mar 31, 2026	10.23	10.27	9.93	10.14	10.14	-	659,312
Mar 30, 2026	10.38	10.50	9.85	10.14	10.14	-0.88%	350,352
Mar 27, 2026	11.05	11.09	10.15	10.23	10.23	-8.42%	510,467
Mar 26, 2026	11.57	11.74	10.99	11.17	11.17	-5.02%	239,252
Mar 25, 2026	11.81	11.98	11.22	11.76	11.76	-0.34%	286,431
Mar 24, 2026	11.45	12.18	11.37	11.80	11.80	1.55%	590,159
Mar 23, 2026	11.42	11.75	11.40	11.62	11.62	3.66%	345,383
Mar 20, 2026	11.21	11.49	10.83	11.21	11.21	-0.18%	493,455
Mar 19, 2026	11.23	11.24	10.56	11.23	11.23	-1.06%	380,332
Mar 18, 2026	11.83	12.19	11.29	11.35	11.35	-4.86%	460,750
Mar 17, 2026	12.87	13.30	11.70	11.93	11.93	-6.21%	360,298
Mar 16, 2026	13.01	13.05	12.24	12.72	12.72	-4.14%	479,651
Mar 13, 2026	12.56	13.53	12.02	13.27	13.27	-0.67%	859,745
Mar 12, 2026	13.25	13.67	13.21	13.36	13.36	-0.60%	539,531
Mar 11, 2026	13.55	13.59	13.10	13.44	13.44	-0.67%	362,856
Mar 10, 2026	13.08	13.54	12.68	13.53	13.53	1.50%	309,115
Mar 9, 2026	12.76	13.35	12.64	13.33	13.33	2.93%	249,009
Mar 6, 2026	12.49	13.00	12.34	12.95	12.95	1.41%	212,210
Mar 5, 2026	12.60	12.93	12.43	12.77	12.77	-0.08%	170,112
Mar 4, 2026	12.65	12.94	12.50	12.78	12.78	2.00%	105,535
Mar 3, 2026	12.16	12.57	12.16	12.53	12.53	-0.24%	196,824
Mar 2, 2026	12.31	12.74	12.24	12.56	12.56	0.16%	119,836
Feb 27, 2026	12.35	12.70	12.21	12.54	12.54	-0.08%	245,437
Feb 26, 2026	12.15	12.57	12.00	12.55	12.55	3.63%	225,172
Feb 25, 2026	12.16	12.66	11.90	12.11	12.11	2.45%	540,590
Feb 24, 2026	11.75	12.07	11.64	11.82	11.82	0.60%	115,845
Feb 23, 2026	11.76	11.97	11.55	11.75	11.75	-1.18%	209,809
Feb 20, 2026	11.82	12.00	11.72	11.89	11.89	-0.25%	136,995
Feb 19, 2026	11.67	11.97	11.25	11.92	11.92	1.79%	227,039
Feb 18, 2026	11.77	12.09	11.54	11.71	11.71	-0.43%	282,761
Feb 17, 2026	11.75	12.12	11.70	11.76	11.76	-0.42%	133,065
Feb 13, 2026	11.48	12.10	11.46	11.81	11.81	4.24%	250,571
Feb 12, 2026	11.68	12.00	10.89	11.33	11.33	-2.50%	371,848
Feb 11, 2026	12.13	12.33	11.48	11.62	11.62	-3.01%	228,523
Feb 10, 2026	12.05	12.26	11.89	11.98	11.98	-0.58%	299,233
Feb 9, 2026	12.03	12.10	11.89	12.05	12.05	-0.17%	138,110
Feb 6, 2026	11.85	12.13	11.82	12.07	12.07	2.20%	159,592
Feb 5, 2026	11.83	12.03	11.59	11.81	11.81	-1.58%	276,231
Feb 4, 2026	12.07	12.31	11.94	12.00	12.00	-0.66%	239,802
Feb 3, 2026	12.23	12.30	11.71	12.08	12.08	-1.79%	337,602
Feb 2, 2026	11.93	12.57	11.89	12.30	12.30	2.84%	343,995
Jan 30, 2026	12.07	12.09	11.65	11.96	11.96	-1.40%	310,265
Jan 29, 2026	12.22	12.24	11.98	12.13	12.13	0.33%	346,364
Jan 28, 2026	13.03	13.04	11.89	12.09	12.09	-7.14%	613,581
Jan 27, 2026	13.20	13.51	13.01	13.02	13.02	-0.91%	414,731
Jan 26, 2026	13.50	13.62	13.02	13.14	13.14	-2.88%	450,598
Jan 23, 2026	13.52	13.58	13.33	13.53	13.53	-0.44%	110,422
Jan 22, 2026	13.36	13.60	13.20	13.59	13.59	3.11%	201,077
Jan 21, 2026	13.06	13.33	12.88	13.18	13.18	1.78%	187,558
Jan 20, 2026	13.32	13.54	12.93	12.95	12.95	-5.41%	401,791
Jan 16, 2026	14.06	14.20	13.56	13.69	13.69	-2.49%	137,641
Jan 15, 2026	13.71	14.57	13.71	14.04	14.04	2.63%	365,694
Jan 14, 2026	13.47	13.96	13.42	13.68	13.68	1.56%	223,134
Jan 13, 2026	13.62	13.75	13.42	13.47	13.47	-1.17%	110,863
Jan 12, 2026	13.19	13.72	13.16	13.63	13.63	2.56%	129,464
Jan 9, 2026	13.41	13.60	13.09	13.29	13.29	-0.97%	77,760
Jan 8, 2026	13.13	13.62	13.08	13.42	13.42	1.59%	116,470
Jan 7, 2026	13.48	13.48	12.86	13.21	13.21	-1.64%	227,777
Jan 6, 2026	13.69	13.80	13.30	13.43	13.43	-2.04%	192,825
Jan 5, 2026	14.04	14.41	13.67	13.71	13.71	-2.21%	198,976
Jan 2, 2026	14.06	14.29	13.94	14.02	14.02	-0.07%	118,551
Dec 31, 2025	14.07	14.17	13.81	14.03	14.03	0.14%	186,911
Dec 30, 2025	13.95	14.15	13.93	14.01	14.01	0.43%	93,268
Dec 29, 2025	14.02	14.06	13.80	13.95	13.95	-1.41%	116,503
Dec 26, 2025	13.90	14.16	13.80	14.15	14.15	1.95%	115,666
Dec 24, 2025	13.72	13.92	13.69	13.88	13.88	1.02%	49,150
Dec 23, 2025	13.76	14.10	13.71	13.74	13.74	-0.29%	200,091
Dec 22, 2025	13.70	13.82	13.36	13.78	13.78	0.58%	494,619
Dec 19, 2025	14.15	14.20	13.35	13.70	13.70	-3.11%	882,769
Dec 18, 2025	14.73	14.89	13.91	14.14	14.14	-2.82%	426,457
Dec 17, 2025	14.31	14.59	14.19	14.55	14.55	1.75%	163,142
Dec 16, 2025	14.64	14.75	14.11	14.30	14.30	-2.46%	211,347
Dec 15, 2025	15.01	15.14	14.37	14.66	14.66	-1.94%	148,454
Dec 12, 2025	15.04	15.05	14.65	14.95	14.95	-0.33%	306,799
Dec 11, 2025	14.69	15.05	14.69	15.00	15.00	1.28%	187,210
Dec 10, 2025	14.42	15.05	14.34	14.81	14.81	2.92%	360,361
Dec 9, 2025	14.42	14.64	14.39	14.39	14.39	-0.07%	143,992
Dec 8, 2025	14.67	14.70	14.30	14.40	14.40	-1.10%	132,584
Dec 5, 2025	14.33	14.61	14.31	14.56	14.56	1.32%	117,673
Dec 4, 2025	13.99	14.42	13.96	14.37	14.37	2.79%	177,494
Dec 3, 2025	14.11	14.21	13.90	13.98	13.98	-0.29%	232,022