Turtle Beach Corporation - Common Stock (TBCH)

13.95
+1.40 (11.16%)
NASDAQ· Last Trade: Aug 8th, 1:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202613.1714.2213.1713.95961,21313.95
8/06/202613.7713.8012.2312.55674,61312.55
8/05/202613.9514.0713.5313.54310,61013.54
8/04/202613.0013.9912.9313.93336,01313.93
8/03/202612.3412.8812.0912.81260,39412.81
7/31/202612.3312.4512.0612.25153,63312.25
7/30/202612.1112.3711.9012.26138,42312.26
7/29/202613.0113.1211.9611.97219,25911.97
7/28/202612.3413.2312.2213.01469,74313.01
7/27/202612.2312.4011.9612.35140,08012.35
7/24/202612.1712.2911.8312.04173,46212.04
7/23/202612.1512.7312.1112.12266,59912.12
7/22/202613.0713.1312.2012.36365,71012.36
7/21/202613.0313.2312.9413.00203,69113.00
7/20/202613.1913.1912.8212.98171,64212.98
7/17/202612.7313.0912.6013.01228,59613.01
7/16/202612.9613.0712.7512.91115,24412.91
7/15/202612.9413.4012.7812.97219,23212.97
7/14/202612.7613.1812.6012.83431,67512.83
7/13/202612.8012.9912.5012.86344,94612.86
7/10/202612.9512.9912.6812.8487,12812.84
7/09/202612.5613.1712.5612.95163,73412.95
7/08/202612.5713.0312.3712.55264,38712.55
7/07/202612.3812.7112.2312.64192,17312.64
7/06/202612.5212.9712.3812.38160,36812.38
7/02/202612.8813.0712.4812.55161,24412.55
7/01/202612.4212.9412.4012.86189,19712.86
6/30/202612.2912.6612.1812.45275,27812.45
6/29/202612.4312.5111.9212.33240,54612.33
6/26/202612.2112.5012.0712.40570,93012.40
6/25/202612.1912.4411.8912.25209,55912.25
6/24/202612.5112.5111.5912.01441,15212.01
6/23/202614.1014.1012.2512.27336,72212.27
6/22/202613.8314.1013.4213.52246,96513.52
6/18/202612.8714.0112.7913.77759,39013.77
6/17/202612.9013.0712.3912.48343,54312.48
6/16/202613.0813.2412.7212.81403,78712.81
6/15/202613.4513.5212.8113.08373,09713.08
6/12/202613.3913.6213.2613.29336,24613.29
6/11/202613.2513.4713.0313.39645,83813.39
6/10/202613.0613.4112.7813.11388,57413.11
6/09/202613.0813.2112.4113.06443,23213.06
6/08/202612.6213.0112.4812.97386,17912.97
6/05/202612.4212.5412.0012.51550,20312.51
6/04/202612.3912.8612.3312.51398,36512.51
6/03/202613.2413.3712.2012.45487,17412.45
6/02/202613.1213.3813.0913.29243,08313.29
6/01/202612.8813.3812.6513.14293,30013.14
5/29/202612.7113.4112.7013.04314,11513.04
5/28/202612.7112.9712.7012.80279,44012.80
5/27/202612.8313.2812.6812.70377,38212.70
5/26/202612.4112.8612.4112.79339,61312.79
5/22/202611.2412.5611.2412.39448,56712.39
5/21/202610.2311.1710.2311.12309,80611.12
5/20/202610.6810.7710.3110.71242,66210.71
5/19/202610.8210.8710.3910.48340,48610.48
5/18/202610.8311.1210.8210.90295,42910.90
5/15/202611.1811.4010.8010.84257,19210.84
5/14/202611.1711.8811.0911.37310,49911.37
5/13/202611.3111.4410.5910.99321,90210.99
5/12/202611.7311.8511.2911.42331,13011.42
5/11/202612.2012.6111.5611.82379,16311.82
5/08/202610.8112.3310.4012.29706,00612.29