5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
-5.27%
1 YEAR PERFORMANCE
-23.18%
Turtle Beach Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.41 | $13.29 (-0.89%) | $13.60 | $13.09 | 77.80 K | $266.77 M |
| 01/08/2026 | $13.13 | $13.42 (2.21%) | $13.62 | $13.08 | 116.50 K | $269.38 M |
| 01/07/2026 | $13.48 | $13.21 (-2%) | $13.48 | $12.86 | 227.80 K | $265.16 M |
| 01/06/2026 | $13.69 | $13.43 (-1.9%) | $13.80 | $13.30 | 192.83 K | $269.58 M |
| 01/05/2026 | $14.04 | $13.71 (-2.35%) | $14.41 | $13.67 | 199.00 K | $275.20 M |
| 01/02/2026 | $14.06 | $14.02 (-0.28%) | $14.29 | $13.94 | 118.60 K | $281.42 M |
| 12/31/2025 | $14.07 | $14.03 (-0.28%) | $14.17 | $13.81 | 186.91 K | $281.62 M |
| 12/30/2025 | $13.95 | $14.01 (0.43%) | $14.15 | $13.93 | 93.30 K | $281.22 M |
| 12/29/2025 | $14.02 | $13.95 (-0.5%) | $14.06 | $13.80 | 116.50 K | $280.02 M |
| 12/26/2025 | $13.90 | $14.15 (1.8%) | $14.16 | $13.80 | 115.70 K | $292.44 M |
| 12/24/2025 | $13.72 | $13.88 (1.17%) | $13.92 | $13.69 | 49.20 K | $286.86 M |
| 12/23/2025 | $13.76 | $13.74 (-0.15%) | $14.10 | $13.71 | 200.10 K | $283.96 M |
| 12/22/2025 | $13.70 | $13.78 (0.58%) | $13.82 | $13.36 | 494.62 K | $284.79 M |
| 12/19/2025 | $14.15 | $13.70 (-3.18%) | $14.20 | $13.35 | 882.80 K | $283.14 M |
| 12/18/2025 | $14.73 | $14.14 (-4.01%) | $14.89 | $13.91 | 426.50 K | $292.23 M |
| 12/17/2025 | $14.31 | $14.55 (1.68%) | $14.59 | $14.19 | 163.14 K | $300.70 M |
| 12/16/2025 | $14.64 | $14.30 (-2.32%) | $14.75 | $14.11 | 211.35 K | $295.54 M |
| 12/15/2025 | $15.01 | $14.66 (-2.33%) | $15.14 | $14.37 | 148.50 K | $302.98 M |
| 12/12/2025 | $15.04 | $14.95 (-0.6%) | $15.05 | $14.65 | 306.80 K | $308.97 M |
| 12/11/2025 | $14.69 | $15.00 (2.11%) | $15.05 | $14.69 | 187.21 K | $310.01 M |
| 12/10/2025 | $14.42 | $14.81 (2.7%) | $15.05 | $14.34 | 360.40 K | $306.08 M |
| 12/09/2025 | $14.42 | $14.39 (-0.21%) | $14.64 | $14.39 | 144.00 K | $297.40 M |
| 12/08/2025 | $14.67 | $14.40 (-1.84%) | $14.70 | $14.30 | 132.60 K | $297.60 M |
| 12/05/2025 | $14.33 | $14.56 (1.61%) | $14.61 | $14.31 | 117.70 K | $300.91 M |
| 12/04/2025 | $13.99 | $14.37 (2.72%) | $14.42 | $13.96 | 177.50 K | $296.98 M |
| 12/03/2025 | $14.11 | $13.98 (-0.92%) | $14.21 | $13.90 | 232.02 K | $288.92 M |
| 12/02/2025 | $13.74 | $14.02 (2.04%) | $14.12 | $13.66 | 143.33 K | $289.75 M |
| 12/01/2025 | $13.66 | $13.60 (-0.44%) | $13.79 | $13.44 | 149.91 K | $281.07 M |
| 11/28/2025 | $13.58 | $13.88 (2.21%) | $13.96 | $13.58 | 193.95 K | $286.86 M |
| 11/26/2025 | $13.73 | $13.57 (-1.17%) | $13.73 | $13.11 | 376.40 K | $280.45 M |
| 11/25/2025 | $13.35 | $13.72 (2.77%) | $13.77 | $13.23 | 272.41 K | $283.55 M |
| 11/24/2025 | $13.34 | $13.39 (0.37%) | $13.85 | $13.03 | 212.90 K | $276.73 M |
| 11/21/2025 | $12.59 | $13.26 (5.32%) | $13.42 | $12.34 | 303.83 K | $274.04 M |
| 11/20/2025 | $13.73 | $12.59 (-8.3%) | $13.82 | $12.44 | 435.71 K | $260.20 M |
| 11/19/2025 | $13.83 | $13.43 (-2.89%) | $13.90 | $13.35 | 259.23 K | $277.56 M |
| 11/18/2025 | $13.55 | $13.83 (2.07%) | $13.88 | $13.39 | 187.60 K | $285.82 M |
| 11/17/2025 | $14.11 | $13.69 (-2.98%) | $14.19 | $13.57 | 296.64 K | $282.93 M |
| 11/14/2025 | $13.91 | $14.15 (1.73%) | $14.26 | $13.78 | 190.40 K | $292.44 M |
| 11/13/2025 | $15.25 | $14.28 (-6.36%) | $15.27 | $14.21 | 417.31 K | $295.12 M |
| 11/12/2025 | $15.41 | $15.30 (-0.71%) | $15.57 | $15.23 | 153.70 K | $316.21 M |
| 11/11/2025 | $15.35 | $15.28 (-0.46%) | $15.53 | $15.14 | 175.50 K | $315.79 M |
| 11/10/2025 | $14.93 | $15.48 (3.68%) | $15.90 | $14.55 | 588.70 K | $319.93 M |
| 11/07/2025 | $14.75 | $14.43 (-2.17%) | $15.28 | $13.60 | 728.95 K | $298.22 M |
| 11/06/2025 | $15.80 | $14.95 (-5.38%) | $15.86 | $14.80 | 393.70 K | $308.97 M |
| 11/05/2025 | $16.25 | $15.87 (-2.34%) | $16.34 | $15.80 | 232.00 K | $327.99 M |
| 11/04/2025 | $16.37 | $16.29 (-0.49%) | $16.59 | $16.11 | 124.43 K | $336.67 M |
| 11/03/2025 | $16.90 | $16.63 (-1.6%) | $16.98 | $16.44 | 105.16 K | $343.69 M |
| 10/31/2025 | $16.47 | $16.90 (2.61%) | $16.93 | $16.25 | 220.61 K | $349.27 M |
| 10/30/2025 | $16.61 | $16.47 (-0.84%) | $16.80 | $16.26 | 268.20 K | $340.39 M |
| 10/29/2025 | $16.72 | $16.70 (-0.12%) | $16.87 | $16.19 | 434.07 K | $345.14 M |
| 10/28/2025 | $16.90 | $16.97 (0.41%) | $17.05 | $16.52 | 91.95 K | $350.72 M |
| 10/27/2025 | $17.27 | $16.98 (-1.68%) | $17.31 | $16.76 | 153.11 K | $350.93 M |
| 10/24/2025 | $17.19 | $17.09 (-0.58%) | $17.39 | $17.01 | 189.55 K | $353.20 M |
| 10/23/2025 | $16.11 | $16.90 (4.9%) | $17.01 | $16.02 | 216.74 K | $349.27 M |
| 10/22/2025 | $16.20 | $16.11 (-0.56%) | $16.49 | $16.03 | 165.80 K | $332.95 M |
| 10/21/2025 | $16.13 | $16.18 (0.31%) | $16.32 | $15.89 | 156.14 K | $334.39 M |
| 10/20/2025 | $15.29 | $16.17 (5.76%) | $16.23 | $15.07 | 166.00 K | $334.19 M |
| 10/17/2025 | $15.25 | $15.07 (-1.18%) | $15.38 | $15.07 | 203.50 K | $311.45 M |
| 10/16/2025 | $15.50 | $15.36 (-0.9%) | $15.63 | $15.19 | 127.80 K | $317.45 M |
| 10/15/2025 | $15.02 | $15.45 (2.86%) | $15.49 | $14.98 | 196.30 K | $319.31 M |
| 10/14/2025 | $14.68 | $14.83 (1.02%) | $15.02 | $14.68 | 154.10 K | $306.49 M |
| 10/13/2025 | $15.06 | $14.96 (-0.66%) | $15.09 | $14.80 | 164.14 K | $309.18 M |
| 10/10/2025 | $15.35 | $14.74 (-3.97%) | $15.59 | $14.56 | 293.64 K | $304.63 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.
