Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.21	12.50	12.08	12.40	12.40	1.22%	570,915
Jun 25, 2026	12.19	12.44	11.89	12.25	12.25	2.00%	206,351
Jun 24, 2026	12.51	12.51	11.59	12.01	12.01	-2.12%	426,653
Jun 23, 2026	14.10	14.10	12.25	12.27	12.27	-9.25%	336,719
Jun 22, 2026	13.83	14.10	13.42	13.52	13.52	-1.82%	246,931
Jun 18, 2026	12.87	14.01	12.79	13.77	13.77	10.34%	759,389
Jun 17, 2026	12.90	13.07	12.39	12.48	12.48	-2.58%	343,542
Jun 16, 2026	13.08	13.24	12.72	12.81	12.81	-2.06%	403,787
Jun 15, 2026	13.45	13.52	12.81	13.08	13.08	-1.58%	373,096
Jun 12, 2026	13.39	13.62	13.26	13.29	13.29	-0.75%	336,245
Jun 11, 2026	13.25	13.47	13.03	13.39	13.39	2.14%	645,838
Jun 10, 2026	13.06	13.42	12.78	13.11	13.11	0.38%	388,574
Jun 9, 2026	13.08	13.21	12.41	13.06	13.06	0.69%	443,231
Jun 8, 2026	12.62	13.01	12.48	12.97	12.97	3.68%	386,179
Jun 5, 2026	12.42	12.54	12.00	12.51	12.51	-	550,203
Jun 4, 2026	12.39	12.86	12.33	12.51	12.51	0.48%	398,364
Jun 3, 2026	13.24	13.37	12.20	12.45	12.45	-6.32%	487,173
Jun 2, 2026	13.12	13.38	13.09	13.29	13.29	1.14%	243,083
Jun 1, 2026	12.88	13.38	12.65	13.14	13.14	0.77%	293,299
May 29, 2026	12.71	13.41	12.70	13.04	13.04	1.87%	314,114
May 28, 2026	12.71	12.97	12.70	12.80	12.80	0.79%	279,440
May 27, 2026	12.83	13.28	12.68	12.70	12.70	-0.70%	377,486
May 26, 2026	12.41	12.86	12.41	12.79	12.79	3.23%	339,613
May 22, 2026	11.24	12.56	11.24	12.39	12.39	11.42%	448,566
May 21, 2026	10.23	11.17	10.23	11.12	11.12	3.83%	309,805
May 20, 2026	10.49	10.77	10.31	10.71	10.71	2.19%	242,672
May 19, 2026	10.82	10.87	10.40	10.48	10.48	-3.85%	340,485
May 18, 2026	10.83	11.12	10.81	10.90	10.90	0.55%	295,428
May 15, 2026	11.18	11.40	10.80	10.84	10.84	-4.66%	257,192
May 14, 2026	11.17	11.88	11.09	11.37	11.37	3.46%	310,499
May 13, 2026	11.31	11.44	10.59	10.99	10.99	-3.77%	321,901
May 12, 2026	11.73	11.85	11.29	11.42	11.42	-3.38%	331,130
May 11, 2026	12.20	12.61	11.56	11.82	11.82	-3.82%	379,168
May 8, 2026	10.81	12.33	10.40	12.29	12.29	-0.89%	706,005
May 7, 2026	12.72	12.89	12.34	12.40	12.40	-2.17%	228,994
May 6, 2026	12.22	12.77	12.12	12.68	12.68	4.84%	200,592
May 5, 2026	11.76	12.12	11.75	12.09	12.09	2.72%	127,057
May 4, 2026	11.43	12.40	11.43	11.77	11.77	4.90%	262,292
May 1, 2026	11.58	11.75	11.15	11.22	11.22	-2.60%	207,313
Apr 30, 2026	11.23	11.62	11.11	11.52	11.52	2.49%	84,047
Apr 29, 2026	11.09	11.25	10.88	11.24	11.24	1.26%	135,696
Apr 28, 2026	11.08	11.26	10.96	11.10	11.10	-0.36%	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%	114,665
Apr 21, 2026	11.61	12.15	11.50	11.58	11.58	-0.26%	189,041
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%	107,271
Apr 15, 2026	10.77	10.98	10.67	10.93	10.93	2.05%	129,718
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%	197,558
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%	332,657
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%	174,926
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	-	659,313
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%	511,198
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%	590,161
Mar 23, 2026	11.42	11.75	11.40	11.62	11.62	3.66%	345,467
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