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 |