Turtle Beach Corporation - TBCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.25	15.07	15.07	15.38	15.07	203,500
October 16, 2025	15.5	15.36	15.36	15.63	15.19	125,331
October 15, 2025	15.02	15.45	15.46	15.49	14.98	194,953
October 14, 2025	14.68	14.83	14.83	15.02	14.68	154,100
October 13, 2025	15.06	14.96	14.96	15.09	14.8	164,144
October 10, 2025	15.35	14.74	14.74	15.59	14.56	293,641
October 09, 2025	15.38	15.32	15.32	15.38	14.93	117,617
October 08, 2025	15.32	15.36	15.36	15.61	15.25	124,734
October 07, 2025	15.55	15.21	15.21	15.6	14.88	152,847
October 06, 2025	15.52	15.44	15.44	15.9	15.37	104,308
October 03, 2025	15.41	15.48	15.48	16	15.38	122,437
October 02, 2025	15.74	15.39	15.39	16.09	14.99	272,147
October 01, 2025	15.74	15.59	15.59	15.89	15.39	197,737
September 30, 2025	15.49	15.9	15.89	15.94	15.48	220,500
September 29, 2025	15.48	15.48	15.48	15.76	15.3	256,133
September 26, 2025	15.41	15.36	15.36	15.46	15.12	177,800
September 25, 2025	15.48	15.36	15.36	15.52	14.9	143,570
September 24, 2025	15.74	15.55	15.55	15.75	15.23	282,600
September 23, 2025	15.59	15.74	15.74	15.82	15.49	226,075
September 22, 2025	15.29	15.53	15.53	15.65	15.11	228,955
September 19, 2025	15.49	15.29	15.29	15.56	15.22	358,500
September 18, 2025	15.24	15.45	15.45	15.46	15.12	438,100
September 17, 2025	15.29	15.04	15.04	15.49	15	233,138
September 16, 2025	15.25	15.2	15.2	15.46	15	215,715
September 15, 2025	15.18	15.25	15.25	15.48	15.1	153,700
September 12, 2025	15.13	15.1	15.1	15.4	14.83	227,471
September 11, 2025	15.09	15.15	15.15	15.32	15.04	173,743
September 10, 2025	15.05	14.99	14.99	15.09	14.87	170,900
September 09, 2025	15.1	15.04	15.04	15.22	14.66	216,049
September 08, 2025	15.31	15.1	15.1	15.4	14.95	214,100
September 05, 2025	15.48	15.41	15.41	15.72	15.19	132,634
September 04, 2025	14.89	15.36	15.36	15.37	14.89	162,858
September 03, 2025	14.99	14.86	14.86	15.15	14.78	141,600
September 02, 2025	15.8	15.06	15.06	15.86	14.92	228,600
August 29, 2025	15.59	15.82	15.82	15.85	15.45	197,721
August 28, 2025	15.68	15.66	15.66	15.83	15.56	162,800
August 27, 2025	15.44	15.57	15.57	15.99	15.34	195,006
August 26, 2025	15.46	15.44	15.44	15.73	15.38	163,819
August 25, 2025	15.88	15.53	15.53	16.01	15.52	144,900
August 22, 2025	15.55	16.12	16.12	16.23	15.4	430,400
August 21, 2025	15.39	15.46	15.46	15.46	15.06	118,681
August 20, 2025	15.75	15.52	15.52	15.82	15.37	163,230
August 19, 2025	16.48	15.81	15.81	17.15	15.74	277,300
August 18, 2025	15.53	15.87	15.87	15.9	15.43	222,126
August 15, 2025	15.89	15.61	15.61	16.14	15.58	227,807
August 14, 2025	15.76	15.82	15.82	15.87	15.48	191,600
August 13, 2025	15.95	16.01	16.01	16.13	15.78	197,862
August 12, 2025	15.9	15.94	15.94	16.33	15.55	222,500
August 11, 2025	15.73	15.73	15.73	15.82	15.03	394,300
August 08, 2025	14.07	15.68	15.68	16.65	14	560,400
August 07, 2025	14.76	14.41	14.41	15	14.27	160,569
August 06, 2025	14.33	14.45	14.45	14.75	14.33	211,300
August 05, 2025	14.34	14.32	14.32	14.47	13.67	222,558
August 04, 2025	14.55	14.32	14.32	15.91	14	538,600
August 01, 2025	14.19	14	14	14.36	13.71	187,600
July 31, 2025	14.3	14.54	14.54	14.56	13.96	239,904
July 30, 2025	14.52	14.29	14.29	14.57	14.04	138,500
July 29, 2025	14.82	14.49	14.49	14.89	14.26	150,236
July 28, 2025	14.69	14.75	14.75	14.85	14.54	144,800
July 25, 2025	14.4	14.54	14.54	14.58	14.17	135,893

Turtle Beach Corporation (TBCH) NASDAQ