Turtle Beach Corporation (HEAR) Charts

$16.49

south_east -$0.39 (-2.31%)
Day's range
$16.49
Day's range
$16.99

5 DAY PERFORMANCE

+3.32%

1 MONTH PERFORMANCE

-2.48%

3 MONTH PERFORMANCE

+9.06%

6 MONTH PERFORMANCE

+16.95%

YEAR-TO-DATE PERFORMANCE

+50.59%

1 YEAR PERFORMANCE

+50.05%

Turtle Beach Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/27/2024 $16.78 $16.63 (-0.92%) $16.99 $16.62 10,165
12/26/2024 $16.44 $16.88 (2.68%) $16.96 $16.41 85,141 $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
12/13/2024 $17.84 $17.58 (-1.46%) $18.02 $16.96 187,600 $361.32 M
12/12/2024 $18.05 $17.76 (-1.61%) $18.60 $17.56 252,600 $365.02 M
12/11/2024 $18.47 $18.23 (-1.3%) $18.50 $18.10 131,634 $374.68 M
12/10/2024 $18.21 $18.24 (0.16%) $18.48 $17.90 109,748 $374.89 M
12/09/2024 $18.81 $18.21 (-3.19%) $19.00 $18.08 157,618 $374.27 M
12/06/2024 $18.12 $18.56 (2.43%) $18.66 $18.00 131,019 $381.46 M
12/05/2024 $18.47 $18.00 (-2.54%) $18.74 $17.86 177,628 $369.95 M
12/04/2024 $17.67 $18.30 (3.57%) $18.73 $17.65 304,750 $376.12 M
12/03/2024 $18.20 $17.64 (-3.08%) $18.47 $17.51 165,765 $362.55 M
12/02/2024 $17.30 $18.21 (5.26%) $18.38 $16.96 568,504 $374.27 M
11/29/2024 $16.89 $17.31 (2.49%) $17.45 $16.89 115,035 $355.77 M
11/27/2024 $16.76 $16.91 (0.89%) $16.99 $16.56 110,000 $347.55 M
11/26/2024 $16.97 $16.70 (-1.59%) $17.11 $16.35 173,700 $343.24 M
11/25/2024 $15.88 $16.97 (6.86%) $17.05 $15.88 162,228 $348.78 M
11/22/2024 $15.39 $15.78 (2.53%) $15.92 $15.34 180,251 $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