Turtle Beach Corporation (HEAR) NASDAQ

17.47

-0.06(-0.34%)

Updated at January 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 03, 202517.3416.8216.8217.5416.8104,026
January 31, 202517.617.7517.7517.8217.34127,546
January 30, 202517.817.6417.6417.9817.5283,245
January 29, 202517.7917.6417.6417.9817.31110,957
January 28, 202517.8717.7417.7417.9716.44150,141
January 27, 202518.1118.1618.1619.3118.09189,759
January 24, 202518.6718.3418.3418.6718.23135,733
January 23, 202518.2418.7518.7518.7918.16148,131
January 22, 202518.6718.5518.5518.7718.16145,737
January 21, 202518.4518.7318.7318.8618.296,549
January 17, 202518.8418.2818.2818.8718.1180,582
January 16, 202518.7818.6218.6218.9218.24190,846
January 15, 202517.418.8518.8518.8817.18227,447
January 14, 202517.5117.0917.0917.5916.8290,111
January 13, 202517.1217.4517.4517.5316.99100,420
January 10, 202516.6617.317.317.3916.25160,820
January 08, 202517.217.0817.0817.3816.52130,302
January 07, 202517.217.2517.2517.7217.0382,700
January 06, 202517.6417.7417.7417.9417.5877,157
January 03, 202517.0517.5317.5317.5316.82187,320
January 02, 202517.4417.0517.0517.4416.66129,059
December 31, 202417.317.3117.3117.4417.03112,126
December 30, 202416.6517.0917.0917.1416.39103,000
December 27, 202416.7816.9216.9216.9916.4105,742
December 26, 202416.4416.8816.8816.9616.4185,145
December 24, 202415.9916.5616.5616.6715.88103,538
December 23, 202415.9715.9615.9616.2515.68154,341
December 20, 202415.915.9615.9616.615.9346,400
December 19, 202416.2216.1616.1616.5916144,400
December 18, 202416.716.0516.0517.4215.93228,500
December 17, 202417.0216.716.717.0216.35216,000
December 16, 202417.3817.1717.1717.5117.1139,469
December 13, 202417.8417.5817.5818.0216.96187,600
December 12, 202418.0517.7617.7618.617.56252,600
December 11, 202418.4718.2318.2318.518.1131,634
December 10, 202418.2118.2418.2418.4817.9109,748
December 09, 202418.8118.2118.211918.08157,618
December 06, 202418.1218.5618.5618.6618131,019
December 05, 202418.47181818.7417.86177,628
December 04, 202417.6718.318.318.7317.65304,750
December 03, 202418.218.2118.2118.2218.037,003
December 02, 202417.318.2118.2118.3816.96511,741
November 29, 202416.8917.3117.3117.4516.89115,035
November 27, 202416.7616.9116.9116.9916.56108,236
November 26, 202416.9716.716.717.1116.35173,700
November 25, 202415.8816.9716.9717.0515.88162,228
November 22, 202415.3915.7815.7815.9215.34180,251
November 21, 202414.815.1215.1215.3214.8125,232
November 20, 202414.914.8414.8414.9414.67106,914
November 19, 202414.7114.9814.9815.0914.6126,231
November 18, 202414.9514.8514.8515.1414.67149,312
November 15, 202415.3914.8614.8615.3914.67197,200
November 14, 202415.515.2615.2615.5515.01188,035
November 13, 202416.1415.5315.5316.6915.5259,232
November 12, 202416.116.0416.0416.315.64247,800
November 11, 202417.2116.2616.2617.2715.49346,714
November 08, 202416.5117.1117.1117.215.21300,840
November 07, 202416.116.1516.1516.5715.43384,200
November 06, 202416.7615.8615.8616.7615.82191,057
November 05, 202415.2915.6115.6115.6415.09117,741
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved