-
5 DAY PERFORMANCE
+3.65% -
1 MONTH PERFORMANCE
-1.73% -
3 MONTH PERFORMANCE
+8.17% -
6 MONTH PERFORMANCE
-10.60% -
YEAR-TO-DATE PERFORMANCE
+40.18% -
1 YEAR PERFORMANCE
+69.15%
Turtle Beach Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.12 | $15.34 (1.46%) | $15.39 | $14.99 | 167,113 | $326.01 M |
| 09/27/2024 | $14.87 | $15.12 (1.68%) | $15.32 | $14.87 | 142,373 | $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 |
| 08/22/2024 | $15.22 | $15.02 (-1.31%) | $15.22 | $14.90 | 97,700 | $319.21 M |
| 08/21/2024 | $15.18 | $15.20 (0.13%) | $15.28 | $14.90 | 106,930 | $323.03 M |
| 08/20/2024 | $15.72 | $15.15 (-3.63%) | $15.84 | $15.00 | 152,700 | $321.97 M |
| 08/19/2024 | $14.86 | $15.29 (2.89%) | $15.32 | $14.86 | 166,824 | $324.94 M |
| 08/16/2024 | $14.69 | $15.18 (3.34%) | $15.45 | $14.69 | 243,009 | $322.61 M |
| 08/15/2024 | $14.49 | $14.73 (1.66%) | $14.90 | $14.39 | 243,323 | $313.04 M |
| 08/14/2024 | $14.81 | $14.18 (-4.25%) | $14.93 | $14.16 | 288,044 | $301.35 M |
| 08/13/2024 | $14.36 | $14.91 (3.83%) | $15.29 | $14.21 | 342,200 | $316.87 M |
| 08/12/2024 | $14.78 | $14.19 (-3.99%) | $15.04 | $14.17 | 258,965 | $301.57 M |
| 08/09/2024 | $14.70 | $14.77 (0.48%) | $16.17 | $14.28 | 597,900 | $313.89 M |
| 08/08/2024 | $12.58 | $12.82 (1.91%) | $13.03 | $12.54 | 242,000 | $272.45 M |
| 08/07/2024 | $12.91 | $12.50 (-3.18%) | $12.97 | $12.43 | 212,100 | $265.65 M |
| 08/06/2024 | $12.74 | $12.77 (0.24%) | $12.99 | $12.44 | 179,255 | $271.39 M |
| 08/05/2024 | $12.19 | $12.73 (4.43%) | $12.82 | $12.10 | 239,300 | $270.54 M |
| 08/02/2024 | $13.20 | $13.10 (-0.76%) | $13.36 | $12.83 | 310,617 | $240.01 M |
| 08/01/2024 | $14.45 | $13.75 (-4.84%) | $14.46 | $13.56 | 244,600 | $251.91 M |
| 07/31/2024 | $14.55 | $14.47 (-0.55%) | $14.70 | $14.26 | 196,700 | $265.10 M |
| 07/30/2024 | $15.20 | $14.36 (-5.53%) | $15.25 | $14.25 | 346,200 | $263.09 M |
| 07/29/2024 | $15.84 | $15.18 (-4.17%) | $15.84 | $15.07 | 152,543 | $278.11 M |
| 07/26/2024 | $15.67 | $15.70 (0.19%) | $15.84 | $15.52 | 119,626 | $287.64 M |
| 07/25/2024 | $15.26 | $15.36 (0.66%) | $15.48 | $15.02 | 131,611 | $281.41 M |
| 07/24/2024 | $15.39 | $15.24 (-0.97%) | $15.67 | $15.22 | 169,800 | $279.21 M |
| 07/23/2024 | $15.01 | $15.47 (3.06%) | $15.64 | $14.90 | 168,800 | $283.43 M |
| 07/22/2024 | $15.41 | $15.04 (-2.4%) | $15.41 | $14.90 | 138,942 | $275.55 M |
| 07/19/2024 | $15.26 | $15.29 (0.2%) | $15.43 | $15.06 | 140,489 | $280.13 M |
| 07/18/2024 | $15.63 | $15.23 (-2.56%) | $15.74 | $15.12 | 153,438 | $279.03 M |
| 07/17/2024 | $15.91 | $15.76 (-0.94%) | $16.10 | $15.63 | 144,071 | $288.74 M |
| 07/16/2024 | $15.55 | $15.99 (2.83%) | $16.13 | $15.55 | 192,328 | $292.95 M |
| 07/15/2024 | $15.01 | $15.50 (3.26%) | $15.50 | $14.97 | 226,847 | $283.98 M |
| 07/12/2024 | $15.03 | $14.89 (-0.93%) | $15.25 | $14.78 | 171,738 | $272.80 M |
| 07/11/2024 | $14.46 | $14.94 (3.32%) | $15.51 | $14.28 | 313,571 | $273.72 M |
| 07/10/2024 | $13.82 | $14.19 (2.68%) | $14.19 | $13.81 | 180,610 | $259.97 M |
| 07/09/2024 | $13.78 | $13.76 (-0.15%) | $13.85 | $13.47 | 153,052 | $252.10 M |
| 07/08/2024 | $13.77 | $13.78 (0.07%) | $14.01 | $13.75 | 141,530 | $252.46 M |
| 07/05/2024 | $14.08 | $13.75 (-2.34%) | $14.09 | $13.63 | 178,451 | $251.91 M |
| 07/03/2024 | $14.08 | $14.17 (0.64%) | $14.25 | $14.01 | 66,384 | $259.61 M |
| 07/02/2024 | $14.17 | $14.08 (-0.64%) | $14.17 | $13.78 | 129,228 | $257.96 M |
| 07/01/2024 | $14.34 | $14.19 (-1.05%) | $14.42 | $14.06 | 139,749 | $259.97 M |