Turtle Beach Corporation - TBCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	13.24	12.84	12.84	13.64	12.72	521,426
June 12, 2025	13.39	13.52	13.52	13.7	13.25	416,650
June 11, 2025	13.66	13.47	13.47	13.66	13.28	267,142
June 10, 2025	13.39	13.5	13.5	13.67	13.31	334,200
June 09, 2025	13.53	13.43	13.43	13.53	13.16	233,900
June 06, 2025	12.89	13.19	13.19	13.56	12.81	468,005
June 05, 2025	12.28	12.76	12.76	13.43	12.06	615,928
June 04, 2025	12.2	12.2	12.2	12.24	11.9	314,994
June 03, 2025	11.39	12.15	12.15	12.22	11.31	275,329
June 02, 2025	11.41	11.32	11.32	11.46	11.07	262,916
May 30, 2025	11.14	11.48	11.48	11.72	10.99	330,819
May 29, 2025	10.92	11.21	11.21	11.23	10.78	252,500
May 28, 2025	11.23	10.92	10.92	11.25	10.89	107,372
May 27, 2025	11.26	11.24	11.24	11.33	11.05	171,739
May 23, 2025	10.79	11.05	11.05	11.18	10.79	186,074
May 22, 2025	11.12	11.1	11.08	11.23	11	207,499
May 21, 2025	11.54	11.12	11.12	11.63	11.07	284,848
May 20, 2025	11.74	11.75	11.75	11.87	11.64	161,879
May 19, 2025	11.79	11.8	11.8	11.99	11.71	164,439
May 16, 2025	12.31	12.2	12.2	12.48	12.15	307,600
May 15, 2025	12.06	12.34	12.34	12.41	12.05	200,000
May 14, 2025	11.94	12.14	12.14	12.2	11.86	305,700
May 13, 2025	11.65	12.15	12.15	12.42	11.44	474,000
May 12, 2025	11.75	11.41	11.41	12.38	11.04	684,648
May 09, 2025	10.33	10.72	10.71	11.01	9.81	1.05M
May 08, 2025	9.17	9.84	9.84	10.06	9.17	788,400
May 07, 2025	9.41	9.29	9.29	9.71	9.16	427,625
May 06, 2025	8.78	9.33	9.32	9.83	8.78	1.21M
May 05, 2025	10.3	10.76	10.76	10.86	10.13	567,645
May 02, 2025	11.45	10.41	10.39	11.63	10.39	801,431
May 01, 2025	11.61	11.3	11.3	11.82	11.24	326,636
April 30, 2025	11	11.55	11.55	11.65	10.84	348,200
April 29, 2025	11	11.3	11.3	11.32	10.88	220,000
April 28, 2025	11.5	11.12	11.12	11.64	10.98	201,740
April 25, 2025	11.4	11.5	11.5	11.65	11.16	182,100
April 24, 2025	11.03	11.38	11.38	11.42	10.98	144,130
April 23, 2025	11.25	11.02	11.02	11.95	11	444,508
April 22, 2025	10.86	10.77	10.77	10.96	10.45	237,100
April 21, 2025	10.66	10.63	10.63	10.79	10.26	380,308
April 17, 2025	10.99	10.91	10.91	11.02	10.73	234,826
April 16, 2025	10.88	10.96	10.96	11.04	10.49	269,102
April 15, 2025	11.12	11.15	11.15	11.32	10.9	185,249
April 14, 2025	11.8	11.21	11.21	12.01	11.12	311,624
April 11, 2025	10.95	11.55	11.55	11.56	10.12	449,300
April 10, 2025	11.69	11.03	11.05	11.89	10.88	358,313
April 09, 2025	10.26	12.1	12.1	12.13	10.15	752,700
April 08, 2025	11.1	10.33	10.33	11.1	10.07	638,669
April 07, 2025	9.75	10.53	10.53	11.38	9.62	549,200
April 04, 2025	11.3	10.51	10.51	11.53	10.34	704,618
April 03, 2025	13.07	12.22	12.22	13.47	11.89	795,441
April 02, 2025	14.23	15.06	15.06	15.08	14.15	355,200
April 01, 2025	14.11	14.63	14.63	14.64	13.93	543,868
March 31, 2025	13.96	14.27	14.27	14.42	13.96	449,111
March 28, 2025	14.79	14.12	14.12	14.79	13.92	344,199
March 27, 2025	14.38	14.57	14.57	14.76	14.36	189,200
March 26, 2025	14.8	14.48	14.48	14.8	14.37	194,600
March 25, 2025	14.6	14.68	14.68	14.95	14.39	334,800
March 24, 2025	14.64	14.61	14.61	14.97	14.37	362,100
March 21, 2025	13.98	14.56	14.56	14.57	13.63	448,649
March 20, 2025	14.39	14.2	14.2	14.54	13.95	464,100

Turtle Beach Corporation (TBCH) NASDAQ