Skip to main content

Turtle Beach Corporation - Common Stock (NQ:TBCH)

14.21 +0.38 (+2.71%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.97 14.03 13.66 13.83 329,544 -0.06(-0.43%)
Jun 27, 2025 14.13 14.31 13.62 13.89 503,767 -0.24(-1.70%)
Jun 26, 2025 13.92 14.22 13.63 14.13 271,343 +0.24(+1.73%)
Jun 25, 2025 14.05 14.07 13.64 13.89 201,003 -0.06(-0.43%)
Jun 24, 2025 13.42 14.05 13.36 13.95 299,539 +0.57(+4.26%)
Jun 23, 2025 13.34 13.46 13.00 13.38 298,782 +0.00(+0.00%)
Jun 20, 2025 13.51 13.55 13.12 13.38 225,742 +0.04(+0.30%)
Jun 18, 2025 13.12 13.54 13.03 13.34 203,995 +0.29(+2.22%)
Jun 17, 2025 13.30 13.34 13.02 13.05 254,827 -0.38(-2.83%)
Jun 16, 2025 13.20 13.71 13.02 13.43 363,462 +0.59(+4.60%)
Jun 13, 2025 13.24 13.64 12.72 12.84 521,935 -0.68(-5.03%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.