Turtle Beach Corporation (TBCH) NASDAQ

15.28

+0.028(+0.18%)

Updated at September 16 12:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202515.1315.115.115.414.83227,471
September 11, 202515.0915.1515.1515.3215.04173,743
September 10, 202515.0514.9914.9915.0914.87170,900
September 09, 202515.115.0415.0415.2214.66216,049
September 08, 202515.3115.115.115.414.95214,100
September 05, 202515.4815.4115.4115.7215.19132,634
September 04, 202514.8915.3615.3615.3714.89162,858
September 03, 202514.9914.8614.8615.1514.78141,600
September 02, 202515.815.0615.0615.8614.92228,600
August 29, 202515.5915.8215.8215.8515.45197,721
August 28, 202515.6815.6615.6615.8315.56162,800
August 27, 202515.4415.5715.5715.9915.34195,006
August 26, 202515.4615.4415.4415.7315.38163,819
August 25, 202515.8815.5315.5316.0115.52144,900
August 22, 202515.5516.1216.1216.2315.4430,400
August 21, 202515.3915.4615.4615.4615.06118,681
August 20, 202515.7515.5215.5215.8215.37163,230
August 19, 202516.4815.8115.8117.1515.74277,300
August 18, 202515.5315.8715.8715.915.43222,126
August 15, 202515.8915.6115.6116.1415.58227,807
August 14, 202515.7615.8215.8215.8715.48191,600
August 13, 202515.9516.0116.0116.1315.78197,862
August 12, 202515.915.9415.9416.3315.55222,500
August 11, 202515.7315.7315.7315.8215.03394,300
August 08, 202514.0715.6815.6816.6514560,400
August 07, 202514.7614.4114.411514.27160,569
August 06, 202514.3314.4514.4514.7514.33211,300
August 05, 202514.3414.3214.3214.4713.67222,558
August 04, 202514.5514.3214.3215.9114538,600
August 01, 202514.19141414.3613.71187,600
July 31, 202514.314.5414.5414.5613.96239,904
July 30, 202514.5214.2914.2914.5714.04138,500
July 29, 202514.8214.4914.4914.8914.26150,236
July 28, 202514.6914.7514.7514.8514.54144,800
July 25, 202514.414.5414.5414.5814.17135,893
July 24, 202514.4814.3214.3214.4814.03129,403
July 23, 202513.7114.514.514.5513.71356,506
July 22, 202513.0413.613.613.7913185,821
July 21, 202513.1213.0713.0713.2813.01191,800
July 18, 202513.2413.0213.0213.2412.94150,100
July 17, 202513.0913.0913.0913.2913.05198,246
July 16, 202513.0513.0113.0113.1812.75195,000
July 15, 202513.4212.9112.9113.4212.87176,963
July 14, 202513.7313.2213.2213.7713.21186,000
July 11, 202513.8513.8213.8213.9513.47184,000
July 10, 20251413.9613.9614.2113.89108,577
July 09, 202514.1814.0214.0214.2113.81104,160
July 08, 202514.0713.9513.9514.2713.95209,116
July 07, 202514.2913.9413.9414.3813.91318,016
July 03, 202514.6314.4314.4314.6314.23114,984
July 02, 202514.4114.514.514.6614.25425,400
July 01, 202513.814.414.414.7813.74359,933
June 30, 202513.9713.8313.8314.0313.66329,544
June 27, 202514.1313.8913.8914.3113.62503,767
June 26, 202513.9214.1314.1314.2213.64271,345
June 25, 202514.0513.8913.8914.0813.64201,005
June 24, 202513.4213.9513.9514.0513.36299,539
June 23, 202513.3413.3813.3813.4713298,800
June 20, 202513.5113.3813.3813.5513.12225,742
June 18, 202513.2913.3413.3413.5413.23203,396
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved