5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
-12.14%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
-13.00%
1 YEAR PERFORMANCE
-15.15%
Turtle Beach Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $14.23 | $15.06 (5.83%) | $15.08 | $14.15 | 354,981 | $316.42 M |
| 04/01/2025 | $14.11 | $14.63 (3.69%) | $14.64 | $13.93 | 543,900 | $307.39 M |
| 03/31/2025 | $13.96 | $14.27 (2.22%) | $14.42 | $13.96 | 449,111 | $299.83 M |
| 03/28/2025 | $14.79 | $14.12 (-4.53%) | $14.79 | $13.92 | 344,200 | $296.67 M |
| 03/27/2025 | $14.38 | $14.57 (1.32%) | $14.76 | $14.36 | 189,200 | $306.13 M |
| 03/26/2025 | $14.80 | $14.48 (-2.16%) | $14.80 | $14.37 | 194,600 | $304.24 M |
| 03/25/2025 | $14.60 | $14.68 (0.55%) | $14.95 | $14.39 | 334,800 | $308.44 M |
| 03/24/2025 | $14.64 | $14.61 (-0.2%) | $14.97 | $14.37 | 362,100 | $306.97 M |
| 03/21/2025 | $13.98 | $14.56 (4.15%) | $14.57 | $13.63 | 448,700 | $305.92 M |
| 03/20/2025 | $14.39 | $14.20 (-1.32%) | $14.54 | $13.95 | 464,100 | $298.35 M |
| 03/19/2025 | $13.65 | $14.19 (3.96%) | $14.23 | $13.48 | 307,702 | $298.14 M |
| 03/18/2025 | $13.61 | $13.58 (-0.22%) | $13.90 | $13.32 | 498,419 | $285.33 M |
| 03/17/2025 | $13.53 | $13.66 (0.96%) | $13.87 | $13.28 | 351,713 | $287.01 M |
| 03/14/2025 | $13.01 | $13.56 (4.23%) | $13.79 | $12.78 | 831,442 | $278.70 M |
| 03/13/2025 | $14.35 | $14.29 (-0.42%) | $14.47 | $14.07 | 417,601 | $293.70 M |
| 03/12/2025 | $15.64 | $14.41 (-7.86%) | $15.64 | $14.09 | 477,100 | $296.17 M |
| 03/11/2025 | $14.69 | $14.10 (-4.02%) | $14.81 | $14.08 | 249,436 | $289.80 M |
| 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 | 228,700 | $318.16 M |
| 03/06/2025 | $15.24 | $14.99 (-1.64%) | $15.50 | $14.94 | 150,807 | $308.09 M |
| 03/05/2025 | $15.22 | $15.41 (1.25%) | $15.66 | $14.97 | 164,100 | $316.72 M |
| 03/04/2025 | $15.29 | $15.25 (-0.26%) | $15.85 | $14.48 | 287,800 | $313.43 M |
| 03/03/2025 | $17.15 | $15.57 (-9.21%) | $17.85 | $15.34 | 175,100 | $320.01 M |
| 02/28/2025 | $16.69 | $17.14 (2.7%) | $17.14 | $16.48 | 129,900 | $352.28 M |
| 02/27/2025 | $17.80 | $16.80 (-5.62%) | $17.80 | $16.67 | 178,900 | $345.29 M |
| 02/26/2025 | $17.29 | $17.17 (-0.69%) | $17.65 | $17.01 | 104,200 | $352.90 M |
| 02/25/2025 | $17.52 | $17.30 (-1.26%) | $17.71 | $17.10 | 116,000 | $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 | 152,400 | $371.60 M |
| 02/20/2025 | $19.23 | $18.88 (-1.82%) | $19.23 | $18.56 | 80,447 | $388.04 M |
| 02/19/2025 | $18.73 | $19.26 (2.83%) | $19.30 | $18.73 | 91,300 | $395.85 M |
| 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 | 119,200 | $348.78 M |
| 02/11/2025 | $17.52 | $17.75 (1.31%) | $17.95 | $17.41 | 98,410 | $356.41 M |
| 02/10/2025 | $17.70 | $17.77 (0.4%) | $18.03 | $17.66 | 63,003 | $356.81 M |
| 02/07/2025 | $17.57 | $17.53 (-0.23%) | $17.64 | $16.97 | 141,754 | $351.99 M |
| 02/06/2025 | $17.22 | $17.58 (2.09%) | $17.78 | $17.05 | 120,900 | $352.99 M |
| 02/05/2025 | $17.28 | $17.11 (-0.98%) | $17.48 | $17.05 | 63,763 | $343.56 M |
| 02/04/2025 | $16.75 | $17.28 (3.16%) | $17.33 | $16.75 | 83,115 | $346.97 M |
| 02/03/2025 | $17.34 | $16.82 (-3%) | $17.54 | $16.80 | 104,026 | $337.73 M |
| 01/31/2025 | $17.60 | $17.75 (0.85%) | $17.82 | $17.34 | 127,546 | $356.41 M |
| 01/30/2025 | $17.80 | $17.64 (-0.9%) | $17.98 | $17.52 | 83,245 | $354.20 M |
| 01/29/2025 | $17.79 | $17.64 (-0.84%) | $17.98 | $17.31 | 111,000 | $354.20 M |
| 01/28/2025 | $17.87 | $17.74 (-0.73%) | $17.97 | $16.44 | 150,141 | $356.21 M |
| 01/27/2025 | $18.11 | $18.16 (0.28%) | $19.31 | $18.09 | 189,759 | $364.64 M |
| 01/24/2025 | $18.67 | $18.34 (-1.77%) | $18.67 | $18.23 | 135,733 | $368.25 M |
| 01/23/2025 | $18.24 | $18.75 (2.8%) | $18.79 | $18.16 | 148,131 | $376.49 M |
| 01/22/2025 | $18.67 | $18.55 (-0.64%) | $18.77 | $18.16 | 145,737 | $372.47 M |
| 01/21/2025 | $18.45 | $18.73 (1.52%) | $18.86 | $18.20 | 96,549 | $376.09 M |
| 01/17/2025 | $18.84 | $18.28 (-2.97%) | $18.87 | $18.10 | 180,600 | $367.05 M |
| 01/16/2025 | $18.78 | $18.62 (-0.85%) | $18.92 | $18.24 | 190,846 | $373.88 M |
| 01/15/2025 | $17.40 | $18.85 (8.33%) | $18.88 | $17.18 | 227,447 | $378.49 M |
| 01/14/2025 | $17.51 | $17.09 (-2.4%) | $17.59 | $16.82 | 90,111 | $343.16 M |
| 01/13/2025 | $17.12 | $17.45 (1.93%) | $17.53 | $16.99 | 100,420 | $350.38 M |
| 01/10/2025 | $16.66 | $17.30 (3.84%) | $17.39 | $16.25 | 160,820 | $347.37 M |
| 01/08/2025 | $17.20 | $17.08 (-0.7%) | $17.38 | $16.52 | 130,302 | $342.95 M |
| 01/07/2025 | $17.20 | $17.25 (0.29%) | $17.72 | $17.03 | 82,700 | $346.37 M |
| 01/06/2025 | $17.64 | $17.47 (-0.96%) | $17.94 | $17.37 | 156,613 | $350.79 M |
| 01/03/2025 | $17.05 | $17.53 (2.82%) | $17.54 | $16.82 | 187,800 | |
| 01/02/2025 | $17.44 | $17.05 (-2.24%) | $17.44 | $16.66 | 129,059 |
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.
