Turtle Beach Corporation (TBCH) NASDAQ

11.35

-0.58(-4.86%)

Updated at March 18 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 18, 2026	11.83	11.35	11.35	12.19	11.29	459,486
March 17, 2026	12.87	11.93	11.93	13.3	11.7	360,293
March 16, 2026	13.01	12.72	12.72	13.05	12.24	479,651
March 13, 2026	12.56	13.27	13.27	13.53	12.02	859,740
March 12, 2026	13.25	13.36	13.36	13.67	13.21	516,666
March 11, 2026	13.55	13.44	13.44	13.59	13.1	362,846
March 10, 2026	13.08	13.53	13.53	13.54	12.68	307,700
March 09, 2026	12.76	13.33	13.33	13.35	12.64	248,999
March 06, 2026	12.49	12.95	12.95	13	12.34	212,210
March 05, 2026	12.6	12.77	12.77	12.93	12.43	170,112
March 04, 2026	12.65	12.78	12.78	12.93	12.5	105,358
March 03, 2026	12.27	12.53	12.53	12.57	12.22	192,804
March 02, 2026	12.31	12.56	12.56	12.74	12.24	119,836
February 27, 2026	12.35	12.54	12.54	12.7	12.21	245,437
February 26, 2026	12.15	12.55	12.55	12.57	12	225,172
February 25, 2026	12.16	12.11	12.11	12.66	11.9	540,600
February 24, 2026	11.75	11.82	11.82	12.07	11.64	115,845
February 23, 2026	11.76	11.75	11.75	11.97	11.55	209,809
February 20, 2026	11.82	11.89	0	12	11.72	137,000
February 19, 2026	11.67	11.92	0	11.97	11.25	227,039
February 18, 2026	11.77	11.71	0	12.09	11.54	282,800
February 17, 2026	11.75	11.76	0	12.12	11.7	133,100
February 13, 2026	11.48	11.81	0	12.1	11.46	250,600
February 12, 2026	11.68	11.33	0	12	10.89	371,848
February 11, 2026	12.13	11.62	0	12.33	11.48	228,523
February 10, 2026	12.05	11.98	0	12.26	11.89	299,233
February 09, 2026	12.03	12.05	0	12.1	11.89	138,110
February 06, 2026	11.85	12.07	0	12.13	11.82	159,600
February 05, 2026	11.83	11.81	0	12.03	11.59	276,231
February 04, 2026	12.07	12	0	12.31	11.94	239,802
February 03, 2026	12.23	12.08	0	12.3	11.71	337,602
February 02, 2026	11.93	12.3	0	12.57	11.89	344,000
January 30, 2026	12.07	11.96	0	12.09	11.65	310,300
January 29, 2026	12.22	12.13	0	12.24	11.98	346,400
January 28, 2026	13.03	12.09	0	13.04	11.89	613,600
January 27, 2026	13.2	13.02	0	13.51	13.01	414,731
January 26, 2026	13.5	13.14	0	13.62	13.02	450,600
January 23, 2026	13.52	13.53	0	13.58	13.33	110,422
January 22, 2026	13.36	13.59	0	13.6	13.2	201,100
January 21, 2026	13.06	13.18	0	13.33	12.88	187,600
January 20, 2026	13.32	12.95	0	13.54	12.93	401,800
January 16, 2026	14.06	13.69	0	14.2	13.56	137,641
January 15, 2026	13.71	14.04	0	14.57	13.71	365,700
January 14, 2026	13.47	13.68	0	13.96	13.42	223,134
January 13, 2026	13.62	13.47	0	13.75	13.42	110,900
January 12, 2026	13.19	13.63	0	13.72	13.16	129,500
January 09, 2026	13.41	13.29	0	13.6	13.09	77,800
January 08, 2026	13.13	13.42	0	13.62	13.08	116,500
January 07, 2026	13.48	13.21	0	13.48	12.86	227,800
January 06, 2026	13.69	13.43	0	13.8	13.3	192,825
January 05, 2026	14.04	13.71	0	14.41	13.67	199,000
January 02, 2026	14.06	14.02	0	14.29	13.94	118,600
December 31, 2025	14.07	14.03	0	14.17	13.81	186,911
December 30, 2025	13.95	14.01	0	14.15	13.93	93,300
December 29, 2025	14.02	13.95	0	14.06	13.8	116,503
December 26, 2025	13.9	14.15	0	14.16	13.8	115,700
December 24, 2025	13.72	13.88	0	13.92	13.69	49,200
December 23, 2025	13.76	13.74	0	14.1	13.71	200,100
December 22, 2025	13.7	13.78	0	13.82	13.36	494,619
December 19, 2025	14.15	13.7	0	14.2	13.35	882,800