Turtle Beach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	15.89	16.14	15.58	15.61	15.61	-1.33%	227,807
Aug 14, 2025	15.76	15.87	15.48	15.82	15.82	-1.19%	191,557
Aug 13, 2025	15.95	16.13	15.78	16.01	16.01	0.44%	197,862
Aug 12, 2025	15.90	16.33	15.55	15.94	15.94	1.34%	222,475
Aug 11, 2025	15.73	15.82	15.03	15.73	15.73	0.32%	394,278
Aug 8, 2025	14.07	16.65	14.00	15.68	15.68	8.81%	560,385
Aug 7, 2025	14.76	15.00	14.27	14.41	14.41	-0.28%	160,828
Aug 6, 2025	14.33	14.75	14.33	14.45	14.45	0.91%	211,297
Aug 5, 2025	14.34	14.46	13.68	14.32	14.32	-	242,201
Aug 4, 2025	14.55	15.91	14.00	14.32	14.32	2.29%	538,570
Aug 1, 2025	14.19	14.36	13.71	14.00	14.00	-3.71%	187,569
Jul 31, 2025	14.30	14.56	13.96	14.54	14.54	1.75%	240,023
Jul 30, 2025	14.52	14.57	14.04	14.29	14.29	-1.38%	138,458
Jul 29, 2025	14.82	14.89	14.26	14.49	14.49	-1.76%	150,236
Jul 28, 2025	14.69	14.85	14.54	14.75	14.75	1.44%	144,773
Jul 25, 2025	14.40	14.58	14.17	14.54	14.54	1.54%	135,893
Jul 24, 2025	14.48	14.48	14.03	14.32	14.32	-1.24%	129,403
Jul 23, 2025	13.71	14.55	13.71	14.50	14.50	6.62%	356,506
Jul 22, 2025	13.04	13.79	13.00	13.60	13.60	4.06%	185,821
Jul 21, 2025	13.12	13.28	13.01	13.07	13.07	0.38%	191,757
Jul 18, 2025	13.24	13.24	12.94	13.02	13.02	-0.53%	150,074
Jul 17, 2025	13.09	13.29	13.05	13.09	13.09	0.61%	198,246
Jul 16, 2025	13.05	13.18	12.76	13.01	13.01	0.77%	194,975
Jul 15, 2025	13.42	13.54	12.86	12.91	12.91	-2.34%	177,108
Jul 14, 2025	13.73	13.77	13.21	13.22	13.22	-4.34%	185,956
Jul 11, 2025	13.85	13.95	13.47	13.82	13.82	-1.00%	183,958
Jul 10, 2025	14.00	14.21	13.92	13.96	13.96	-0.43%	132,561
Jul 9, 2025	14.18	14.21	13.83	14.02	14.02	0.50%	124,895
Jul 8, 2025	14.07	14.27	13.95	13.95	13.95	0.07%	209,116
Jul 7, 2025	14.29	14.38	13.91	13.94	13.94	-3.40%	318,016
Jul 3, 2025	14.63	14.63	14.23	14.43	14.43	-0.45%	114,984
Jul 2, 2025	14.41	14.66	14.25	14.50	14.50	0.66%	425,399
Jul 1, 2025	13.80	14.78	13.74	14.40	14.40	4.12%	359,933
Jun 30, 2025	13.97	14.03	13.66	13.83	13.83	-0.43%	329,544
Jun 27, 2025	14.13	14.31	13.62	13.89	13.89	-1.70%	503,767
Jun 26, 2025	13.92	14.22	13.64	14.13	14.13	1.73%	271,345
Jun 25, 2025	14.05	14.08	13.64	13.89	13.89	-0.43%	201,005
Jun 24, 2025	13.42	14.05	13.36	13.95	13.95	4.26%	299,539
Jun 23, 2025	13.34	13.47	13.00	13.38	13.38	-	298,782
Jun 20, 2025	13.51	13.55	13.12	13.38	13.38	0.30%	225,742
Jun 18, 2025	13.12	13.54	13.03	13.34	13.34	2.22%	203,995
Jun 17, 2025	13.30	13.34	13.02	13.05	13.05	-2.83%	254,828
Jun 16, 2025	13.20	13.71	13.02	13.43	13.43	4.60%	363,462
Jun 13, 2025	13.24	13.64	12.72	12.84	12.84	-5.03%	521,935
Jun 12, 2025	13.39	13.70	13.25	13.52	13.52	0.37%	416,650
Jun 11, 2025	13.66	13.66	13.28	13.47	13.47	-0.22%	267,142
Jun 10, 2025	13.39	13.67	13.31	13.50	13.50	0.56%	334,190
Jun 9, 2025	13.53	13.53	13.16	13.43	13.43	1.78%	233,884
Jun 6, 2025	12.89	13.56	12.81	13.19	13.19	3.37%	468,005
Jun 5, 2025	12.28	13.43	12.06	12.76	12.76	4.59%	615,928