Turtle Beach Corporation - HEAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	17.52	17.75	17.75	17.95	17.41	98,410
February 10, 2025	17.7	17.77	17.77	18.03	17.66	63,003
February 07, 2025	17.57	17.53	17.53	17.64	16.97	141,754
February 06, 2025	17.22	17.58	17.58	17.78	17.05	120,887
February 05, 2025	17.28	17.11	17.11	17.48	17.05	63,763
February 04, 2025	16.75	17.28	17.28	17.33	16.75	83,115
February 03, 2025	17.34	16.82	16.82	17.54	16.8	104,026
January 31, 2025	17.6	17.75	17.75	17.82	17.34	127,546
January 30, 2025	17.8	17.64	17.64	17.98	17.52	83,245
January 29, 2025	17.79	17.64	17.64	17.98	17.31	110,957
January 28, 2025	17.87	17.74	17.74	17.97	16.44	150,141
January 27, 2025	18.11	18.16	18.16	19.31	18.09	189,759
January 24, 2025	18.67	18.34	18.34	18.67	18.23	135,733
January 23, 2025	18.24	18.75	18.75	18.79	18.16	148,131
January 22, 2025	18.67	18.55	18.55	18.77	18.16	145,737
January 21, 2025	18.45	18.73	18.73	18.86	18.2	96,549
January 17, 2025	18.84	18.28	18.28	18.87	18.1	180,582
January 16, 2025	18.78	18.62	18.62	18.92	18.24	190,846
January 15, 2025	17.4	18.85	18.85	18.88	17.18	227,447
January 14, 2025	17.51	17.09	17.09	17.59	16.82	90,111
January 13, 2025	17.12	17.45	17.45	17.53	16.99	100,420
January 10, 2025	16.66	17.3	17.3	17.39	16.25	160,820
January 08, 2025	17.2	17.08	17.08	17.38	16.52	130,302
January 07, 2025	17.2	17.25	17.25	17.72	17.03	82,700
January 06, 2025	17.64	17.47	17.47	17.94	17.37	156,613
January 03, 2025	17.05	17.53	17.53	17.54	16.82	187,800
January 02, 2025	17.44	17.05	17.05	17.44	16.66	129,059
December 31, 2024	17.3	17.31	17.31	17.44	17.03	112,126
December 30, 2024	16.65	17.09	17.09	17.14	16.39	103,000
December 27, 2024	16.78	16.92	16.92	16.99	16.4	105,742
December 26, 2024	16.44	16.88	16.88	16.96	16.41	85,145
December 24, 2024	15.99	16.56	16.56	16.67	15.88	103,538
December 23, 2024	15.97	15.96	15.96	16.25	15.68	154,351
December 20, 2024	15.9	15.96	15.96	16.6	15.9	346,400
December 19, 2024	16.22	16.16	16.16	16.59	16	144,400
December 18, 2024	16.7	16.05	16.05	17.42	15.93	228,500
December 17, 2024	17.02	16.7	16.7	17.02	16.35	216,000
December 16, 2024	17.38	17.17	17.17	17.51	17.1	139,469
December 13, 2024	17.84	17.58	17.58	18.02	16.96	187,600
December 12, 2024	18.05	17.76	17.76	18.6	17.56	252,600
December 11, 2024	18.47	18.23	18.23	18.5	18.1	131,634
December 10, 2024	18.21	18.24	18.24	18.48	17.9	109,748
December 09, 2024	18.81	18.21	18.21	19	18.08	157,618
December 06, 2024	18.12	18.56	18.56	18.66	18	131,019
December 05, 2024	18.47	18	18	18.74	17.86	177,628
December 04, 2024	17.67	18.3	18.3	18.73	17.65	304,750
December 03, 2024	18.2	17.64	17.64	18.47	17.51	165,765
December 02, 2024	17.3	18.21	18.21	18.38	16.96	568,504
November 29, 2024	16.89	17.31	17.31	17.45	16.89	115,035
November 27, 2024	16.76	16.91	16.91	16.99	16.56	110,000
November 26, 2024	16.97	16.7	16.7	17.11	16.35	173,700
November 25, 2024	15.88	16.97	16.97	17.05	15.88	162,228
November 22, 2024	15.39	15.78	15.78	15.92	15.34	180,251
November 21, 2024	14.8	15.12	15.12	15.32	14.8	125,232
November 20, 2024	14.9	14.84	14.84	14.94	14.67	106,914
November 19, 2024	14.71	14.98	14.98	15.09	14.6	126,231
November 18, 2024	14.95	14.85	14.85	15.14	14.67	149,312
November 15, 2024	15.39	14.86	14.86	15.39	14.67	197,200
November 14, 2024	15.5	15.26	15.26	15.55	15.01	188,035
November 13, 2024	16.14	15.53	15.53	16.69	15.5	259,232

Turtle Beach Corporation (HEAR) NASDAQ