5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-2.94%
3 MONTH PERFORMANCE
-34.60%
6 MONTH PERFORMANCE
-35.24%
YEAR-TO-DATE PERFORMANCE
-35.24%
1 YEAR PERFORMANCE
-33.59%
Turtle Beach Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $10.92 | $11.21 (2.66%) | $11.23 | $10.78 | 252.50 K | $229.87 M |
| 05/28/2025 | $11.23 | $10.92 (-2.76%) | $11.23 | $10.89 | 124.63 K | $223.93 M |
| 05/27/2025 | $11.26 | $11.24 (-0.18%) | $11.33 | $11.05 | 171.74 K | $230.49 M |
| 05/23/2025 | $10.79 | $11.05 (2.41%) | $11.18 | $10.79 | 186.10 K | $226.59 M |
| 05/22/2025 | $11.12 | $11.10 (-0.18%) | $11.23 | $11.00 | 209.50 K | $227.62 M |
| 05/21/2025 | $11.54 | $11.12 (-3.64%) | $11.63 | $11.07 | 284.85 K | $228.03 M |
| 05/20/2025 | $11.74 | $11.75 (0.09%) | $11.87 | $11.64 | 161.90 K | $240.95 M |
| 05/19/2025 | $11.79 | $11.80 (0.08%) | $11.99 | $11.71 | 164.44 K | $241.97 M |
| 05/16/2025 | $12.31 | $12.20 (-0.89%) | $12.48 | $12.15 | 307.60 K | $250.17 M |
| 05/15/2025 | $12.06 | $12.34 (2.32%) | $12.41 | $12.05 | 200.00 K | $253.04 M |
| 05/14/2025 | $11.94 | $12.14 (1.68%) | $12.20 | $11.86 | 305.70 K | $248.94 M |
| 05/13/2025 | $11.65 | $12.15 (4.29%) | $12.42 | $11.44 | 474.00 K | $249.15 M |
| 05/12/2025 | $11.75 | $11.41 (-2.89%) | $12.38 | $11.04 | 684.65 K | $233.97 M |
| 05/09/2025 | $10.02 | $10.72 (6.99%) | $11.01 | $9.81 | 1.06 M | $213.72 M |
| 05/08/2025 | $9.17 | $9.84 (7.31%) | $10.06 | $9.17 | 788.40 K | $196.18 M |
| 05/07/2025 | $9.41 | $9.29 (-1.28%) | $9.71 | $9.16 | 442.62 K | $185.21 M |
| 05/06/2025 | $8.78 | $9.33 (6.26%) | $9.88 | $8.78 | 1.22 M | $186.01 M |
| 05/05/2025 | $10.30 | $10.76 (4.47%) | $10.86 | $10.13 | 567.65 K | $214.52 M |
| 05/02/2025 | $11.45 | $10.41 (-9.08%) | $11.63 | $10.39 | 801.60 K | $207.54 M |
| 05/01/2025 | $11.61 | $11.30 (-2.67%) | $11.82 | $11.24 | 326.64 K | $225.29 M |
| 04/30/2025 | $11.00 | $11.55 (5%) | $11.65 | $10.84 | 348.20 K | $230.27 M |
| 04/29/2025 | $11.00 | $11.30 (2.73%) | $11.32 | $10.88 | 220.00 K | $225.29 M |
| 04/28/2025 | $11.50 | $11.12 (-3.3%) | $11.64 | $10.98 | 201.74 K | $221.70 M |
| 04/25/2025 | $11.40 | $11.50 (0.88%) | $11.65 | $11.16 | 182.10 K | $241.62 M |
| 04/24/2025 | $11.03 | $11.38 (3.17%) | $11.42 | $10.98 | 144.14 K | $239.10 M |
| 04/23/2025 | $11.25 | $11.02 (-2.04%) | $11.95 | $11.00 | 444.51 K | $231.54 M |
| 04/22/2025 | $10.86 | $10.77 (-0.83%) | $10.96 | $10.45 | 237.10 K | $226.29 M |
| 04/21/2025 | $10.66 | $10.63 (-0.28%) | $10.79 | $10.26 | 380.31 K | $223.35 M |
| 04/17/2025 | $10.99 | $10.91 (-0.73%) | $11.02 | $10.73 | 235.10 K | $229.23 M |
| 04/16/2025 | $10.88 | $10.96 (0.74%) | $11.04 | $10.49 | 269.15 K | $230.28 M |
| 04/15/2025 | $11.12 | $11.15 (0.27%) | $11.32 | $10.90 | 185.25 K | $234.27 M |
| 04/14/2025 | $11.80 | $11.21 (-5%) | $12.01 | $11.12 | 311.62 K | $235.53 M |
| 04/11/2025 | $10.95 | $11.55 (5.48%) | $11.56 | $10.12 | 449.30 K | $242.68 M |
| 04/10/2025 | $11.69 | $11.03 (-5.65%) | $11.89 | $10.88 | 358.73 K | $231.75 M |
| 04/09/2025 | $10.26 | $12.10 (17.93%) | $12.13 | $10.15 | 752.70 K | $254.23 M |
| 04/08/2025 | $11.10 | $10.33 (-6.94%) | $11.10 | $10.07 | 638.70 K | $217.04 M |
| 04/07/2025 | $9.75 | $10.53 (8%) | $11.38 | $9.62 | 549.20 K | $221.24 M |
| 04/04/2025 | $11.30 | $10.51 (-6.99%) | $11.53 | $10.34 | 704.62 K | $220.82 M |
| 04/03/2025 | $13.07 | $12.22 (-6.5%) | $13.47 | $11.89 | 795.50 K | $256.75 M |
| 04/02/2025 | $14.23 | $15.06 (5.83%) | $15.08 | $14.15 | 355.20 K | $316.42 M |
| 04/01/2025 | $14.11 | $14.63 (3.69%) | $14.64 | $13.93 | 543.90 K | $307.39 M |
| 03/31/2025 | $13.96 | $14.27 (2.22%) | $14.42 | $13.96 | 449.11 K | $299.83 M |
| 03/28/2025 | $14.79 | $14.12 (-4.53%) | $14.79 | $13.92 | 344.20 K | $296.67 M |
| 03/27/2025 | $14.38 | $14.57 (1.32%) | $14.76 | $14.36 | 189.20 K | $306.13 M |
| 03/26/2025 | $14.80 | $14.48 (-2.16%) | $14.80 | $14.37 | 194.60 K | $304.24 M |
| 03/25/2025 | $14.60 | $14.68 (0.55%) | $14.95 | $14.39 | 334.80 K | $308.44 M |
| 03/24/2025 | $14.64 | $14.61 (-0.2%) | $14.97 | $14.37 | 362.10 K | $306.97 M |
| 03/21/2025 | $13.98 | $14.56 (4.15%) | $14.57 | $13.63 | 448.70 K | $305.92 M |
| 03/20/2025 | $14.39 | $14.20 (-1.32%) | $14.54 | $13.95 | 464.10 K | $298.35 M |
| 03/19/2025 | $13.65 | $14.19 (3.96%) | $14.23 | $13.48 | 307.70 K | $298.14 M |
| 03/18/2025 | $13.61 | $13.58 (-0.22%) | $13.90 | $13.32 | 498.42 K | $285.33 M |
| 03/17/2025 | $13.53 | $13.66 (0.96%) | $13.87 | $13.28 | 351.71 K | $287.01 M |
| 03/14/2025 | $13.01 | $13.56 (4.23%) | $13.79 | $12.78 | 831.44 K | $284.91 M |
| 03/13/2025 | $14.35 | $14.29 (-0.42%) | $14.47 | $14.07 | 417.60 K | $300.25 M |
| 03/12/2025 | $15.64 | $14.41 (-7.86%) | $15.64 | $14.09 | 477.10 K | $302.77 M |
| 03/11/2025 | $14.69 | $14.10 (-4.02%) | $14.81 | $14.08 | 249.44 K | $296.25 M |
| 03/10/2025 | $15.13 | $14.71 (-2.78%) | $15.15 | $14.60 | 246.15 K | $309.07 M |
| 03/07/2025 | $14.99 | $15.48 (3.27%) | $15.59 | $14.66 | 228.70 K | $325.25 M |
| 03/06/2025 | $15.24 | $14.99 (-1.64%) | $15.50 | $14.94 | 150.81 K | $314.95 M |
| 03/05/2025 | $15.22 | $15.41 (1.25%) | $15.66 | $14.97 | 164.10 K | $323.78 M |
| 03/04/2025 | $15.29 | $15.25 (-0.26%) | $15.85 | $14.48 | 287.80 K | $320.42 M |
| 03/03/2025 | $17.15 | $15.57 (-9.21%) | $17.85 | $15.34 | 175.10 K | $327.14 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.
