Turtle Beach Corporation - TBCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.33	14.56	14.56	14.61	14.31	117,700
December 04, 2025	13.99	14.37	14.37	14.42	13.96	177,500
December 03, 2025	14.11	13.98	13.98	14.21	13.9	232,022
December 02, 2025	13.74	14.02	14.02	14.12	13.66	143,328
December 01, 2025	13.66	13.6	13.6	13.79	13.44	149,910
November 28, 2025	13.58	13.88	13.88	13.96	13.58	193,948
November 26, 2025	13.73	13.57	13.57	13.73	13.11	376,401
November 25, 2025	13.35	13.72	13.72	13.77	13.23	272,408
November 24, 2025	13.34	13.39	13.39	13.85	13.03	212,900
November 21, 2025	12.59	13.26	13.26	13.42	12.34	303,829
November 20, 2025	13.73	12.59	12.59	13.82	12.44	435,708
November 19, 2025	13.83	13.43	13.43	13.9	13.35	259,231
November 18, 2025	13.55	13.83	13.83	13.88	13.39	187,600
November 17, 2025	14.11	13.69	13.69	14.19	13.57	296,644
November 14, 2025	13.91	14.15	14.15	14.26	13.78	128,798
November 13, 2025	15.25	14.28	14.28	15.27	14.21	356,054
November 12, 2025	15.41	15.3	15.3	15.57	15.23	153,700
November 11, 2025	15.72	15.28	15.28	15.72	15.14	174,790
November 10, 2025	14.93	15.48	15.48	15.9	14.55	588,700
November 07, 2025	14.75	14.43	14.43	15.28	13.6	728,947
November 06, 2025	15.8	14.95	14.95	15.86	14.8	393,700
November 05, 2025	16.25	15.87	15.87	16.34	15.8	232,000
November 04, 2025	16.37	16.29	16.29	16.59	16.11	124,430
November 03, 2025	16.9	16.63	16.63	16.98	16.44	105,156
October 31, 2025	16.47	16.9	16.9	16.93	16.25	220,606
October 30, 2025	16.61	16.47	16.47	16.8	16.26	268,200
October 29, 2025	16.72	16.7	16.7	16.87	16.19	434,070
October 28, 2025	16.9	16.97	16.97	17.05	16.52	91,947
October 27, 2025	17.31	16.98	16.98	17.31	16.77	147,571
October 24, 2025	17.19	17.09	17.09	17.39	17.01	189,546
October 23, 2025	16.11	16.9	16.9	17.01	16.02	216,737
October 22, 2025	16.2	16.11	16.11	16.49	16.03	165,800
October 21, 2025	16.01	16.18	16.18	16.32	15.89	153,653
October 20, 2025	15.29	16.17	16.17	16.23	15.07	166,000
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

Turtle Beach Corporation (TBCH) NASDAQ