-
5 DAY PERFORMANCE
+6.26% -
1 MONTH PERFORMANCE
-4.88% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
-0.50% -
YEAR-TO-DATE PERFORMANCE
+44.11% -
1 YEAR PERFORMANCE
+51.59%
Turtle Beach Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.39 | $15.78 (2.53%) | $15.92 | $15.34 | 175,905 | $324.33 M |
| 11/21/2024 | $14.80 | $15.12 (2.16%) | $15.32 | $14.80 | 125,232 | $310.76 M |
| 11/20/2024 | $14.90 | $14.84 (-0.4%) | $14.94 | $14.67 | 106,914 | $305.01 M |
| 11/19/2024 | $14.71 | $14.98 (1.84%) | $15.09 | $14.60 | 126,231 | $307.88 M |
| 11/18/2024 | $14.95 | $14.85 (-0.67%) | $15.14 | $14.67 | 149,312 | $305.21 M |
| 11/15/2024 | $15.39 | $14.86 (-3.44%) | $15.39 | $14.67 | 197,200 | $305.42 M |
| 11/14/2024 | $15.50 | $15.26 (-1.55%) | $15.55 | $15.01 | 188,035 | $313.64 M |
| 11/13/2024 | $16.14 | $15.53 (-3.78%) | $16.69 | $15.50 | 259,232 | $319.19 M |
| 11/12/2024 | $16.10 | $16.04 (-0.37%) | $16.30 | $15.64 | 247,800 | $329.67 M |
| 11/11/2024 | $17.21 | $16.26 (-5.52%) | $17.27 | $15.49 | 346,714 | $334.19 M |
| 11/08/2024 | $16.51 | $17.11 (3.63%) | $17.20 | $15.21 | 300,840 | $351.66 M |
| 11/07/2024 | $16.10 | $16.15 (0.31%) | $16.57 | $15.43 | 384,200 | $331.93 M |
| 11/06/2024 | $16.76 | $15.86 (-5.37%) | $16.76 | $15.82 | 191,057 | $325.97 M |
| 11/05/2024 | $15.29 | $15.61 (2.09%) | $15.64 | $15.09 | 117,741 | $320.83 M |
| 11/04/2024 | $15.42 | $15.30 (-0.78%) | $15.69 | $15.23 | 121,542 | $325.16 M |
| 11/01/2024 | $16.02 | $15.51 (-3.18%) | $16.19 | $15.08 | 235,600 | $329.62 M |
| 10/31/2024 | $17.25 | $15.97 (-7.42%) | $17.43 | $15.33 | 310,600 | $339.39 M |
| 10/30/2024 | $16.99 | $17.29 (1.77%) | $17.80 | $16.93 | 332,100 | $367.45 M |
| 10/29/2024 | $16.91 | $17.01 (0.59%) | $17.10 | $16.80 | 82,829 | $361.50 M |
| 10/28/2024 | $16.53 | $17.04 (3.09%) | $17.16 | $16.35 | 156,256 | $362.13 M |
| 10/25/2024 | $16.46 | $16.42 (-0.24%) | $16.70 | $16.34 | 97,100 | $348.96 M |
| 10/24/2024 | $16.59 | $16.41 (-1.08%) | $16.99 | $16.39 | 124,800 | $348.75 M |
| 10/23/2024 | $16.98 | $16.59 (-2.3%) | $17.04 | $16.44 | 93,343 | $352.57 M |
| 10/22/2024 | $17.17 | $17.19 (0.12%) | $17.28 | $16.48 | 170,700 | $365.32 M |
| 10/21/2024 | $17.29 | $16.68 (-3.53%) | $17.32 | $16.53 | 116,428 | $354.48 M |
| 10/18/2024 | $17.23 | $17.30 (0.41%) | $17.45 | $17.12 | 169,200 | $367.66 M |
| 10/17/2024 | $16.62 | $17.13 (3.07%) | $17.35 | $16.25 | 257,300 | $364.05 M |
| 10/16/2024 | $15.28 | $16.51 (8.05%) | $17.24 | $15.18 | 538,000 | $350.87 M |
| 10/15/2024 | $14.79 | $15.17 (2.57%) | $15.20 | $14.71 | 104,800 | $322.39 M |
| 10/14/2024 | $14.94 | $14.78 (-1.07%) | $15.01 | $14.77 | 75,800 | $314.10 M |
| 10/11/2024 | $14.67 | $14.94 (1.84%) | $15.07 | $14.67 | 96,713 | $317.50 M |
| 10/10/2024 | $14.79 | $14.65 (-0.95%) | $14.82 | $14.51 | 68,200 | $311.34 M |
| 10/09/2024 | $14.97 | $15.00 (0.2%) | $15.30 | $14.90 | 103,700 | $318.78 M |
| 10/08/2024 | $15.26 | $14.97 (-1.9%) | $15.26 | $14.74 | 85,152 | $318.14 M |
| 10/07/2024 | $15.25 | $15.23 (-0.13%) | $15.40 | $15.07 | 96,802 | $323.67 M |
| 10/04/2024 | $15.31 | $15.29 (-0.13%) | $15.32 | $14.98 | 114,300 | $324.94 M |
| 10/03/2024 | $14.93 | $14.98 (0.33%) | $15.07 | $14.85 | 175,700 | $318.35 M |
| 10/02/2024 | $14.67 | $15.02 (2.39%) | $15.07 | $14.63 | 123,800 | $319.21 M |
| 10/01/2024 | $15.31 | $14.76 (-3.59%) | $15.33 | $14.61 | 149,049 | $313.68 M |
| 09/30/2024 | $15.12 | $15.34 (1.46%) | $15.39 | $14.99 | 167,318 | $326.01 M |
| 09/27/2024 | $14.87 | $15.12 (1.68%) | $15.32 | $14.87 | 142,400 | $321.33 M |
| 09/26/2024 | $15.04 | $14.81 (-1.53%) | $15.20 | $14.65 | 169,883 | $314.74 M |
| 09/25/2024 | $14.45 | $14.87 (2.91%) | $14.88 | $14.38 | 145,210 | $316.02 M |
| 09/24/2024 | $14.44 | $14.50 (0.42%) | $14.71 | $14.44 | 140,300 | $308.15 M |
| 09/23/2024 | $15.10 | $14.44 (-4.37%) | $15.13 | $14.39 | 165,203 | $306.88 M |
| 09/20/2024 | $14.78 | $14.99 (1.42%) | $15.27 | $14.73 | 296,836 | $318.57 M |
| 09/19/2024 | $14.90 | $14.83 (-0.47%) | $14.95 | $14.65 | 123,200 | $315.17 M |
| 09/18/2024 | $14.49 | $14.48 (-0.07%) | $15.05 | $14.45 | 155,200 | $307.73 M |
| 09/17/2024 | $14.70 | $14.50 (-1.36%) | $14.96 | $14.38 | 242,326 | $308.15 M |
| 09/16/2024 | $14.24 | $14.50 (1.83%) | $14.58 | $14.16 | 144,900 | $308.15 M |
| 09/13/2024 | $14.04 | $14.26 (1.57%) | $14.34 | $14.04 | 240,400 | $303.05 M |
| 09/12/2024 | $13.80 | $13.83 (0.22%) | $14.13 | $13.68 | 128,615 | $293.92 M |
| 09/11/2024 | $13.52 | $13.73 (1.55%) | $13.82 | $13.20 | 155,322 | $291.79 M |
| 09/10/2024 | $13.62 | $13.52 (-0.73%) | $13.70 | $13.27 | 125,800 | $287.33 M |
| 09/09/2024 | $13.89 | $13.53 (-2.59%) | $14.09 | $13.51 | 211,002 | $287.54 M |
| 09/06/2024 | $14.60 | $13.95 (-4.45%) | $14.66 | $13.92 | 139,500 | $296.47 M |
| 09/05/2024 | $14.68 | $14.62 (-0.41%) | $14.87 | $14.55 | 76,728 | $310.70 M |
| 09/04/2024 | $14.85 | $14.65 (-1.35%) | $14.97 | $14.58 | 99,641 | $311.34 M |
| 09/03/2024 | $15.66 | $14.96 (-4.47%) | $15.68 | $14.94 | 125,300 | $317.93 M |
| 08/30/2024 | $15.41 | $15.62 (1.36%) | $15.66 | $15.32 | 105,440 | $331.96 M |
| 08/29/2024 | $15.12 | $15.23 (0.73%) | $15.41 | $15.01 | 90,107 | $323.67 M |
| 08/28/2024 | $14.76 | $14.96 (1.36%) | $15.09 | $14.71 | 94,418 | $317.93 M |
| 08/27/2024 | $14.89 | $14.79 (-0.67%) | $14.90 | $14.53 | 121,211 | $314.32 M |
| 08/26/2024 | $15.66 | $14.99 (-4.28%) | $15.75 | $14.91 | 150,749 | $318.57 M |
| 08/23/2024 | $15.24 | $15.63 (2.56%) | $15.64 | $15.24 | 146,100 | $332.17 M |