Turtle Beach Corporation - Common Stock (NQ:TBCH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2025	13.39	13.70	13.25	13.52	416,650	+0.05(+0.37%)
Jun 11, 2025	13.66	13.66	13.28	13.47	267,142	-0.03(-0.22%)
Jun 10, 2025	13.39	13.66	13.31	13.50	334,190	+0.07(+0.56%)
Jun 09, 2025	13.53	13.53	13.16	13.43	233,884	+0.24(+1.78%)
Jun 06, 2025	12.89	13.56	12.80	13.19	468,005	+0.43(+3.37%)
Jun 05, 2025	12.28	13.43	12.06	12.76	615,928	+0.56(+4.59%)
Jun 04, 2025	12.20	12.24	11.90	12.20	314,994	+0.05(+0.41%)
Jun 03, 2025	11.39	12.22	11.31	12.15	275,329	+0.83(+7.33%)
Jun 02, 2025	11.41	11.46	11.06	11.32	262,916	-0.16(-1.39%)
May 30, 2025	11.14	11.72	10.99	11.48	330,819	+0.27(+2.41%)
May 29, 2025	10.92	11.23	10.78	11.21	252,482	+0.29(+2.66%)
May 28, 2025	11.23	11.23	10.88	10.92	124,631	-0.32(-2.85%)
May 27, 2025	11.26	11.33	11.05	11.24	171,731	+0.19(+1.72%)
May 23, 2025	10.79	11.18	10.79	11.05	186,074	-0.05(-0.45%)
May 22, 2025	11.12	11.22	11.00	11.10	209,472	-0.02(-0.18%)
May 21, 2025	11.54	11.63	11.07	11.12	284,848	-0.63(-5.36%)
May 20, 2025	11.74	11.87	11.64	11.75	161,879	-0.05(-0.42%)
May 19, 2025	11.79	11.99	11.71	11.80	164,439	-0.40(-3.28%)
May 16, 2025	12.31	12.48	12.15	12.20	307,569	-0.14(-1.13%)
May 15, 2025	12.06	12.41	12.05	12.34	199,950	+0.20(+1.65%)
May 14, 2025	11.94	12.20	11.86	12.14	305,664	-0.01(-0.08%)
May 13, 2025	11.65	12.42	11.44	12.15	473,999	+0.74(+6.49%)
May 12, 2025	11.75	12.38	11.04	11.41	684,609	+0.69(+6.44%)
May 09, 2025	10.02	11.01	9.810	10.72	1,057,703	+0.88(+8.94%)
May 08, 2025	9.170	10.06	9.170	9.840	788,381	+0.55(+5.92%)
May 07, 2025	9.410	9.710	9.160	9.290	442,586	-0.04(-0.43%)
May 06, 2025	8.780	9.880	8.780	9.330	1,225,962	-1.43(-13.29%)
May 05, 2025	10.30	10.86	10.13	10.76	567,645	+0.35(+3.36%)
May 02, 2025	11.45	11.63	10.39	10.41	801,572	-0.89(-7.88%)
May 01, 2025	11.61	11.82	11.24	11.30	326,636	-0.25(-2.16%)
Apr 30, 2025	11.00	11.65	10.84	11.55	348,156	+0.25(+2.21%)
Apr 29, 2025	11.00	11.32	10.88	11.30	219,990	+0.18(+1.62%)
Apr 28, 2025	11.50	11.63	10.98	11.12	201,740	-0.38(-3.30%)
Apr 25, 2025	11.40	11.64	11.16	11.50	182,074	+0.12(+1.05%)
Apr 24, 2025	11.03	11.42	10.98	11.38	144,135	+0.36(+3.27%)
Apr 23, 2025	11.25	11.95	10.99	11.02	444,508	+0.25(+2.32%)
Apr 22, 2025	10.86	10.96	10.45	10.77	237,087	+0.14(+1.32%)
Apr 21, 2025	10.66	10.79	10.26	10.63	380,312	-0.28(-2.57%)
Apr 17, 2025	10.99	11.02	10.72	10.91	235,096	-0.05(-0.46%)
Apr 16, 2025	10.88	11.04	10.49	10.96	269,148	-0.19(-1.70%)
Apr 15, 2025	11.12	11.32	10.90	11.15	185,249	-0.06(-0.54%)
Apr 14, 2025	11.80	12.01	11.12	11.21	311,624	-0.33(-2.90%)
Apr 11, 2025	10.95	11.56	10.12	11.54	449,260	+0.52(+4.67%)
Apr 10, 2025	11.69	11.89	10.88	11.03	358,726	-1.07(-8.84%)
Apr 09, 2025	10.26	12.13	10.15	12.10	752,670	+1.77(+17.13%)
Apr 08, 2025	11.10	11.10	10.07	10.33	638,670	-0.20(-1.90%)
Apr 07, 2025	9.750	11.22	9.620	10.53	549,186	+0.10(+0.96%)
Apr 04, 2025	11.30	11.53	10.43	10.43	503,557	-1.79(-14.65%)
Apr 03, 2025	13.07	13.47	11.89	12.22	795,453	-2.84(-18.86%)
Apr 02, 2025	14.23	15.07	14.14	15.06	355,188	+0.43(+2.94%)