Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Turtle Beach Corporation - Common Stock (TBCH)

11.81
+0.61 (5.45%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Turtle Beach Corporation - Common Stock (TBCH)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202611.3611.8511.3311.81273,62011.81
4/16/202610.8611.2110.8511.20107,27211.20
4/15/202610.7710.9710.6710.93129,71910.93
4/14/202610.5210.8910.5210.71134,57210.71
4/13/202610.2510.7010.2210.52197,55810.52
4/10/202610.2210.5210.2210.36158,73310.36
4/09/202610.3210.5710.1210.36156,98210.36
4/08/202610.7810.8410.2710.38391,40610.38
4/07/202610.1510.469.8410.41332,65710.41
4/06/202610.1610.5210.1610.30167,57110.30
4/02/202610.0610.389.8710.16174,92610.16
4/01/202610.2810.6110.1910.22316,70110.22
3/31/202610.2310.279.9310.14659,31410.14
3/30/202610.3810.509.8510.14350,35310.14
3/27/202611.0511.0910.1510.23511,19910.23
3/26/202611.5711.7310.9911.17239,25311.17
3/25/202611.8111.9711.2211.76286,43111.76
3/24/202611.4512.1811.3711.80590,16111.80
3/23/202611.4211.7511.4011.62345,46711.62
3/20/202611.2111.4910.8311.21493,51311.21
3/19/202611.2311.2410.5611.23380,33211.23
3/18/202611.8312.1911.2911.35460,75111.35
3/17/202612.8713.3011.7011.93360,29911.93
3/16/202613.0113.0512.2412.72479,65112.72
3/13/202612.5613.5312.0213.27859,74513.27
3/12/202613.2513.6713.2113.36537,33213.36
3/11/202613.5513.5913.1013.44362,84713.44
3/10/202613.0813.5412.6813.53309,11513.53
3/09/202612.7613.3512.6413.33249,00913.33
3/06/202612.4913.0012.3412.95212,21012.95
3/05/202612.6012.9312.4312.77170,11312.77
3/04/202612.6512.9412.5012.78105,53612.78
3/03/202612.1612.5612.1612.53196,82312.53
3/02/202612.3112.7412.2412.56119,83712.56
2/27/202612.3512.7012.2112.54245,43712.54
2/26/202612.1512.5712.0012.55224,97012.55
2/25/202612.1612.6511.9012.11522,67412.11
2/24/202611.7512.0711.6411.82115,84611.82
2/23/202611.7611.9711.5511.75209,81011.75
2/20/202611.8212.0011.7211.89136,99511.89
2/19/202611.6711.9711.2511.92227,03911.92
2/18/202611.7712.0911.5411.71282,76111.71
2/17/202611.7512.1211.7011.76133,06511.76
2/13/202611.4812.1011.4611.81250,57111.81
2/12/202611.6812.0010.8911.33371,84811.33
2/11/202612.1312.3311.4711.62228,52311.62
2/10/202612.0512.2611.8911.98299,23311.98
2/09/202612.0312.1011.8912.05138,11012.05
2/06/202611.8512.1311.8212.07159,59212.07
2/05/202611.8312.0311.5911.81276,22811.81
2/04/202612.0712.3111.9412.00239,80012.00
2/03/202612.2312.3011.7112.08337,60212.08
2/02/202611.9312.5711.8912.30343,99512.30
1/30/202612.0712.0911.6511.96310,26511.96
1/29/202612.2212.2411.9812.13346,36412.13
1/28/202613.0313.0411.8912.09613,58112.09
1/27/202613.2013.5113.0113.02414,73113.02
1/26/202613.5013.6213.0213.14450,59813.14
1/23/202613.5213.5813.3313.53110,42213.53
1/22/202613.3613.6013.2013.59201,07713.59
1/21/202613.0613.3312.8813.18187,55813.18
1/20/202613.3213.5412.9312.95401,79112.95