NASDAQ : TBCH
Turtle Beach Corporation — Price history
Technology · Consumer Electronics · United States
Last price 16.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 295.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Turtle Beach Corporation (TBCH) closed at 16.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.16 | 16.22 | 15.22 | 16.05 | 490,764 | -2.67% |
| 2026-10-29 | 16.6 | 16.925 | 16.36 | 16.49 | 384,836 | -0.18% |
| 2026-10-28 | 16.39 | 16.7 | 16.3 | 16.52 | 447,009 | -0.36% |
| 2026-10-27 | 16.41 | 16.77 | 16.245 | 16.58 | 421,600 | +1.22% |
| 2026-10-26 | 16.58 | 16.65 | 16.23 | 16.38 | 408,574 | -0.49% |
| 2026-10-23 | 16.32 | 16.93 | 15.92 | 16.46 | 499,902 | +0.18% |
| 2026-10-22 | 16.05 | 16.73 | 15.585 | 16.43 | 580,488 | +0.98% |
| 2026-10-21 | 16.01 | 16.45 | 15.755 | 16.27 | 1,425,727 | +2.01% |
| 2026-10-20 | 15.5 | 16.34 | 15.32 | 15.95 | 632,482 | +2.70% |
| 2026-10-19 | 15.43 | 15.84 | 15.35 | 15.53 | 395,406 | +2.17% |
| 2026-10-16 | 16 | 16 | 15.01 | 15.2 | 570,247 | -6.00% |
| 2026-10-15 | 14.29 | 17.04 | 14.29 | 16.17 | 1,297,052 | +12.29% |
| 2026-10-14 | 14.23 | 14.62 | 14.13 | 14.4 | 520,737 | -0.89% |
| 2026-10-13 | 13.39 | 14.72 | 13.39 | 14.53 | 482,529 | +8.11% |
| 2026-10-12 | 13.23 | 13.86 | 13.055 | 13.44 | 729,440 | +1.51% |
| 2026-10-09 | 12.77 | 13.24 | 12.77 | 13.24 | 205,425 | +4.01% |
| 2026-10-08 | 12.95 | 13.14 | 12.68 | 12.73 | 357,035 | -3.19% |
| 2026-10-07 | 13.44 | 13.908 | 13.065 | 13.15 | 226,607 | -2.66% |
| 2026-10-06 | 13.92 | 13.995 | 13.48 | 13.51 | 757,097 | -2.53% |
| 2026-10-05 | 13.98 | 14 | 13.79 | 13.86 | 289,465 | -0.93% |
| 2026-10-02 | 13 | 14.25 | 12.69 | 13.99 | 1,180,117 | +9.38% |
| 2026-10-01 | 12.76 | 12.915 | 12.69 | 12.79 | 267,088 | +0.16% |
| 2026-09-30 | 12.88 | 12.88 | 12.68 | 12.77 | 180,620 | -0.16% |
| 2026-09-29 | 12.78 | 12.85 | 12.66 | 12.79 | 283,020 | +0.79% |
| 2026-09-28 | 12.7 | 12.8 | 12.59 | 12.69 | 323,449 | -0.39% |
| 2026-09-25 | 12.77 | 12.874 | 12.71 | 12.74 | 179,635 | -0.23% |
| 2026-09-24 | 12.66 | 12.87 | 12.615 | 12.77 | 253,979 | +0.00% |
| 2026-09-23 | 12.75 | 13 | 12.7 | 12.77 | 296,646 | -0.23% |
| 2026-09-22 | 12.97 | 13.01 | 12.57 | 12.8 | 434,007 | +0.87% |
| 2026-09-21 | 12.91 | 12.91 | 12.59 | 12.69 | 234,824 | +0.08% |
| 2026-09-18 | 12.55 | 12.79 | 12.45 | 12.68 | 281,508 | +0.88% |
| 2026-09-17 | 12.83 | 12.9 | 12.48 | 12.57 | 218,773 | -0.08% |
| 2026-09-16 | 12.55 | 12.7 | 12.39 | 12.58 | 433,013 | +0.08% |
| 2026-09-15 | 12.36 | 12.66 | 12.33 | 12.57 | 222,660 | +1.70% |
| 2026-09-14 | 12.54 | 12.67 | 12.195 | 12.36 | 290,746 | -3.51% |
| 2026-09-11 | 12.04 | 12.83 | 11.94 | 12.81 | 393,626 | +8.19% |
| 2026-09-10 | 12 | 12.215 | 11.77 | 11.84 | 279,008 | -1.99% |
| 2026-09-09 | 12.21 | 12.36 | 12.05 | 12.08 | 219,612 | -1.79% |
| 2026-09-08 | 12.47 | 12.53 | 12.23 | 12.3 | 175,478 | -1.44% |
| 2026-09-04 | 12.41 | 12.57 | 12.32 | 12.48 | 427,302 | -0.32% |
| 2026-09-03 | 12.53 | 12.68 | 12.12 | 12.52 | 468,108 | +0.40% |
| 2026-09-02 | 12.05 | 12.66 | 11.98 | 12.47 | 336,192 | +3.49% |
| 2026-09-01 | 12.65 | 12.65 | 11.985 | 12.05 | 268,100 | -5.93% |
| 2026-08-31 | 12.48 | 12.905 | 12.32 | 12.81 | 429,491 | +2.89% |
| 2026-08-28 | 12.98 | 13.11 | 12.38 | 12.45 | 331,027 | -4.08% |
| 2026-08-27 | 12.92 | 13.32 | 12.77 | 12.98 | 1,902,057 | +1.41% |
| 2026-08-26 | 12.75 | 12.93 | 12.555 | 12.8 | 416,173 | -0.39% |
| 2026-08-25 | 12.78 | 13 | 12.669 | 12.85 | 339,101 | +2.07% |
| 2026-08-24 | 12.7 | 12.846 | 12.46 | 12.59 | 187,044 | -0.55% |
| 2026-08-21 | 12.2 | 12.8 | 12.027 | 12.66 | 282,654 | +4.37% |
| 2026-08-20 | 12.34 | 12.34 | 11.89 | 12.13 | 240,359 | -1.70% |
| 2026-08-19 | 12.56 | 12.79 | 12.33 | 12.34 | 232,539 | -0.48% |
| 2026-08-18 | 12.06 | 12.49 | 12.01 | 12.4 | 287,562 | +1.31% |
| 2026-08-17 | 12.69 | 12.76 | 12.21 | 12.24 | 250,120 | -4.00% |
| 2026-08-14 | 12.8 | 12.89 | 12.585 | 12.75 | 226,740 | -0.62% |
| 2026-08-13 | 12.93 | 13.17 | 12.781 | 12.83 | 361,776 | -0.31% |
| 2026-08-12 | 13.05 | 13.06 | 12.64 | 12.87 | 218,402 | -0.08% |
| 2026-08-11 | 12.68 | 13.005 | 12.54 | 12.88 | 472,676 | +1.90% |
| 2026-08-10 | 13.87 | 13.87 | 12.58 | 12.64 | 615,361 | -9.39% |
| 2026-08-07 | 13.17 | 14.22 | 13.17 | 13.95 | 961,214 | +11.16% |
| 2026-08-06 | 13.765 | 13.8 | 12.23 | 12.55 | 674,613 | -7.31% |
| 2026-08-05 | 13.95 | 14.07 | 13.525 | 13.54 | 310,612 | -2.80% |
| 2026-08-04 | 13 | 13.99 | 12.925 | 13.93 | 336,013 | +8.74% |
| 2026-08-03 | 12.34 | 12.875 | 12.09 | 12.81 | 260,394 | +4.57% |
| 2026-07-31 | 12.33 | 12.445 | 12.06 | 12.25 | 153,633 | -0.08% |
| 2026-07-30 | 12.11 | 12.37 | 11.905 | 12.26 | 138,423 | +2.42% |
| 2026-07-29 | 13.01 | 13.115 | 11.96 | 11.97 | 219,258 | -7.99% |
| 2026-07-28 | 12.34 | 13.23 | 12.22 | 13.01 | 469,743 | +5.34% |
| 2026-07-27 | 12.23 | 12.4 | 11.961 | 12.35 | 140,080 | +2.57% |
| 2026-07-24 | 12.17 | 12.29 | 11.83 | 12.04 | 173,462 | -0.66% |
| 2026-07-23 | 12.16 | 12.73 | 12.105 | 12.12 | 266,599 | -1.94% |
| 2026-07-22 | 13.07 | 13.135 | 12.195 | 12.36 | 365,710 | -4.92% |
| 2026-07-21 | 13.03 | 13.235 | 12.94 | 13 | 203,690 | +0.15% |
| 2026-07-20 | 13.01 | 13.19 | 12.82 | 12.98 | 171,642 | -0.23% |
| 2026-07-17 | 12.73 | 13.09 | 12.6 | 13.01 | 228,595 | +0.77% |
| 2026-07-16 | 12.96 | 13.07 | 12.75 | 12.91 | 115,243 | -0.46% |
| 2026-07-15 | 12.94 | 13.4 | 12.78 | 12.97 | 219,235 | +1.09% |
| 2026-07-14 | 12.76 | 13.18 | 12.6 | 12.83 | 431,675 | -0.23% |
| 2026-07-13 | 12.8 | 12.99 | 12.5 | 12.86 | 344,946 | +0.16% |
| 2026-07-10 | 12.95 | 12.99 | 12.68 | 12.84 | 87,128 | -0.85% |
| 2026-07-09 | 12.56 | 13.17 | 12.56 | 12.95 | 163,733 | +3.19% |
| 2026-07-08 | 12.57 | 13.03 | 12.37 | 12.55 | 264,386 | -0.71% |
| 2026-07-07 | 12.38 | 12.715 | 12.23 | 12.64 | 192,586 | +2.10% |
| 2026-07-06 | 12.52 | 12.97 | 12.38 | 12.38 | 160,367 | -1.35% |
| 2026-07-02 | 12.88 | 13.07 | 12.48 | 12.55 | 161,244 | -2.41% |
| 2026-07-01 | 12.42 | 12.94 | 12.405 | 12.86 | 189,197 | +3.29% |
| 2026-06-30 | 12.29 | 12.66 | 12.18 | 12.45 | 275,278 | +0.97% |
| 2026-06-29 | 12.43 | 12.51 | 11.92 | 12.33 | 240,545 | -0.56% |
| 2026-06-26 | 12.21 | 12.5 | 12.075 | 12.4 | 570,930 | +1.22% |
| 2026-06-25 | 12.19 | 12.44 | 11.89 | 12.25 | 209,558 | +2.00% |
| 2026-06-24 | 12.51 | 12.51 | 11.59 | 12.01 | 441,152 | -2.12% |
| 2026-06-23 | 14.1 | 14.1 | 12.25 | 12.27 | 336,721 | -9.25% |
| 2026-06-22 | 13.83 | 14.099 | 13.42 | 13.52 | 246,964 | -1.82% |
| 2026-06-18 | 12.87 | 14.01 | 12.79 | 13.77 | 759,389 | +10.34% |
| 2026-06-17 | 12.9 | 13.07 | 12.39 | 12.48 | 343,542 | -2.58% |
| 2026-06-16 | 13.08 | 13.24 | 12.716 | 12.81 | 403,787 | -2.06% |
| 2026-06-15 | 13.45 | 13.515 | 12.81 | 13.08 | 373,096 | -1.58% |
| 2026-06-12 | 13.39 | 13.62 | 13.26 | 13.29 | 336,245 | -0.75% |
| 2026-06-11 | 13.25 | 13.47 | 13.03 | 13.39 | 645,838 | +2.14% |
| 2026-06-10 | 13.06 | 13.415 | 12.775 | 13.11 | 388,574 | +0.38% |
| 2026-06-09 | 13.08 | 13.21 | 12.41 | 13.06 | 443,231 | +0.69% |
| 2026-06-08 | 12.62 | 13.01 | 12.48 | 12.97 | 386,179 | +3.68% |
| 2026-06-05 | 12.42 | 12.54 | 12 | 12.51 | 550,203 | +0.00% |
| 2026-06-04 | 12.39 | 12.86 | 12.33 | 12.51 | 398,364 | +0.48% |
| 2026-06-03 | 13.24 | 13.37 | 12.2 | 12.45 | 487,173 | -6.32% |
| 2026-06-02 | 13.12 | 13.38 | 13.09 | 13.29 | 243,083 | +1.14% |
| 2026-06-01 | 12.88 | 13.38 | 12.65 | 13.14 | 293,299 | +0.77% |
| 2026-05-29 | 12.71 | 13.41 | 12.7 | 13.04 | 314,114 | +1.87% |
| 2026-05-28 | 12.71 | 12.97 | 12.7 | 12.8 | 279,440 | +0.79% |
| 2026-05-27 | 12.83 | 13.28 | 12.68 | 12.7 | 377,486 | -0.70% |
| 2026-05-26 | 12.41 | 12.86 | 12.41 | 12.79 | 339,613 | +3.23% |
| 2026-05-22 | 11.24 | 12.56 | 11.24 | 12.39 | 448,566 | +11.42% |
| 2026-05-21 | 10.23 | 11.17 | 10.23 | 11.12 | 309,805 | +3.83% |
| 2026-05-20 | 10.49 | 10.77 | 10.309 | 10.71 | 242,672 | +2.19% |
| 2026-05-19 | 10.82 | 10.865 | 10.395 | 10.48 | 340,485 | -3.85% |
| 2026-05-18 | 10.83 | 11.12 | 10.81 | 10.9 | 295,428 | +0.55% |
| 2026-05-15 | 11.18 | 11.4 | 10.8 | 10.84 | 257,191 | -4.66% |
| 2026-05-14 | 11.17 | 11.88 | 11.093 | 11.37 | 310,499 | +3.46% |
| 2026-05-13 | 11.31 | 11.44 | 10.59 | 10.99 | 321,901 | -3.77% |
| 2026-05-12 | 11.73 | 11.85 | 11.29 | 11.42 | 331,130 | -3.38% |