5 DAY PERFORMANCE
+14.99%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
+24.82%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
+27.60%
Turtle Beach Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $15.13 | $14.71 (-2.78%) | $15.15 | $14.60 | 246,149 | $302.33 M |
| 03/07/2025 | $14.99 | $15.48 (3.27%) | $15.59 | $14.66 | 228,655 | $318.16 M |
| 03/06/2025 | $15.24 | $14.99 (-1.64%) | $15.50 | $14.94 | 150,807 | |
| 03/05/2025 | $15.22 | $15.41 (1.25%) | $15.66 | $14.97 | 164,071 | |
| 03/04/2025 | $15.29 | $15.25 (-0.26%) | $15.85 | $14.48 | 287,752 | $313.43 M |
| 03/03/2025 | $17.15 | $15.57 (-9.21%) | $17.85 | $15.34 | 175,082 | $320.01 M |
| 02/28/2025 | $16.69 | $17.14 (2.7%) | $17.14 | $16.48 | 129,867 | $352.28 M |
| 02/27/2025 | $17.80 | $16.80 (-5.62%) | $17.80 | $16.67 | 178,879 | $345.29 M |
| 02/26/2025 | $17.29 | $17.17 (-0.69%) | $17.65 | $17.01 | 104,191 | $352.90 M |
| 02/25/2025 | $17.52 | $17.30 (-1.26%) | $17.71 | $17.10 | 115,954 | $355.57 M |
| 02/24/2025 | $18.29 | $17.60 (-3.77%) | $18.43 | $17.51 | 125,700 | $361.73 M |
| 02/21/2025 | $18.98 | $18.08 (-4.74%) | $18.99 | $18.00 | 152,365 | $371.60 M |
| 02/20/2025 | $19.23 | $18.88 (-1.82%) | $19.23 | $18.56 | 80,447 | |
| 02/19/2025 | $18.73 | $19.26 (2.83%) | $19.30 | $18.73 | 91,274 | |
| 02/18/2025 | $19.23 | $19.03 (-1.04%) | $19.50 | $18.61 | 102,326 | $391.12 M |
| 02/14/2025 | $18.46 | $18.82 (1.95%) | $19.13 | $18.44 | 140,841 | $386.81 M |
| 02/13/2025 | $17.58 | $18.46 (5.01%) | $18.46 | $17.27 | 170,136 | $379.41 M |
| 02/12/2025 | $17.42 | $17.37 (-0.29%) | $17.56 | $17.00 | 119,170 | $357.01 M |
| 02/11/2025 | $17.52 | $17.75 (1.31%) | $17.95 | $17.41 | 98,410 | $364.82 M |
| 02/10/2025 | $17.70 | $17.77 (0.4%) | $18.03 | $17.66 | 63,003 | $365.23 M |
| 02/07/2025 | $17.57 | $17.53 (-0.23%) | $17.64 | $16.97 | 141,754 | $360.29 M |
| 02/06/2025 | $17.22 | $17.58 (2.09%) | $17.78 | $17.05 | 120,887 | $361.32 M |
| 02/05/2025 | $17.28 | $17.11 (-0.98%) | $17.48 | $17.05 | 63,763 | $351.66 M |
| 02/04/2025 | $16.75 | $17.28 (3.16%) | $17.33 | $16.75 | 83,115 | $355.16 M |
| 02/03/2025 | $17.34 | $16.82 (-3%) | $17.54 | $16.80 | 104,026 | $345.70 M |
| 01/31/2025 | $17.60 | $17.75 (0.85%) | $17.82 | $17.34 | 127,546 | $364.82 M |
| 01/30/2025 | $17.80 | $17.64 (-0.9%) | $17.98 | $17.52 | 83,245 | |
| 01/29/2025 | $17.79 | $17.64 (-0.84%) | $17.98 | $17.31 | 110,957 | |
| 01/28/2025 | $17.87 | $17.74 (-0.73%) | $17.97 | $16.44 | 150,141 | $364.61 M |
| 01/27/2025 | $18.11 | $18.16 (0.28%) | $19.31 | $18.09 | 189,759 | $373.24 M |
| 01/24/2025 | $18.67 | $18.34 (-1.77%) | $18.67 | $18.23 | 135,733 | |
| 01/23/2025 | $18.24 | $18.75 (2.8%) | $18.79 | $18.16 | 148,131 | |
| 01/22/2025 | $18.67 | $18.55 (-0.64%) | $18.77 | $18.16 | 145,737 | |
| 01/21/2025 | $18.45 | $18.73 (1.52%) | $18.86 | $18.20 | 96,549 | $384.96 M |
| 01/17/2025 | $18.84 | $18.28 (-2.97%) | $18.87 | $18.10 | 180,582 | $375.71 M |
| 01/16/2025 | $18.78 | $18.62 (-0.85%) | $18.92 | $18.24 | 190,846 | |
| 01/15/2025 | $17.40 | $18.85 (8.33%) | $18.88 | $17.18 | 227,447 | |
| 01/14/2025 | $17.51 | $17.09 (-2.4%) | $17.59 | $16.82 | 90,111 | $351.25 M |
| 01/13/2025 | $17.12 | $17.45 (1.93%) | $17.53 | $16.99 | 100,420 | $358.65 M |
| 01/10/2025 | $16.66 | $17.30 (3.84%) | $17.39 | $16.25 | 160,820 | $355.57 M |
| 01/08/2025 | $17.20 | $17.08 (-0.7%) | $17.38 | $16.52 | 130,302 | $351.05 M |
| 01/07/2025 | $17.20 | $17.25 (0.29%) | $17.72 | $17.03 | 82,700 | $354.54 M |
| 01/06/2025 | $17.64 | $17.47 (-0.96%) | $17.94 | $17.37 | 156,613 | $359.06 M |
| 01/03/2025 | $17.05 | $17.53 (2.82%) | $17.54 | $16.82 | 187,800 | $360.29 M |
| 01/02/2025 | $17.44 | $17.05 (-2.24%) | $17.44 | $16.66 | 129,059 | $350.43 M |
| 12/31/2024 | $17.30 | $17.31 (0.06%) | $17.44 | $17.03 | 112,126 | $355.77 M |
| 12/30/2024 | $16.65 | $17.09 (2.64%) | $17.14 | $16.39 | 103,000 | $351.25 M |
| 12/27/2024 | $16.78 | $16.92 (0.83%) | $16.99 | $16.40 | 105,742 | $347.76 M |
| 12/26/2024 | $16.44 | $16.88 (2.68%) | $16.96 | $16.41 | 85,145 | $346.93 M |
| 12/24/2024 | $15.99 | $16.56 (3.56%) | $16.67 | $15.88 | 103,538 | $340.36 M |
| 12/23/2024 | $15.97 | $15.96 (-0.06%) | $16.25 | $15.68 | 154,351 | $328.03 M |
| 12/20/2024 | $15.90 | $15.96 (0.38%) | $16.60 | $15.90 | 346,400 | $328.03 M |
| 12/19/2024 | $16.22 | $16.16 (-0.37%) | $16.59 | $16.00 | 144,400 | $332.14 M |
| 12/18/2024 | $16.70 | $16.05 (-3.89%) | $17.42 | $15.93 | 228,500 | $329.88 M |
| 12/17/2024 | $17.02 | $16.70 (-1.88%) | $17.02 | $16.35 | 216,000 | $343.24 M |
| 12/16/2024 | $17.38 | $17.17 (-1.21%) | $17.51 | $17.10 | 139,469 | $352.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
