Turtle Beach Corporation - Common Stock (TBCH)

15.19
-1.46 (-8.77%)
NASDAQ · Last Trade: Nov 7th, 2:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202614.2515.8314.0615.191,083,34215.19
11/05/202617.0717.0916.0916.65682,49616.65
11/04/202616.2617.1015.9516.96835,37416.96
11/03/202615.7616.0915.6115.82309,29815.82
11/02/202616.1016.3015.6915.73336,16115.73
10/30/202616.1616.2215.2216.05490,76716.05
10/29/202616.6016.9316.3616.49384,83616.49
10/28/202616.3916.7016.3016.52447,00816.52
10/27/202616.4116.7716.2516.58421,48916.58
10/26/202616.5816.6516.2316.38408,57316.38
10/23/202616.3216.9315.9216.46499,90316.46
10/22/202616.0516.7315.5916.43580,48716.43
10/21/202616.0116.4515.7616.271,425,72316.27
10/20/202615.5016.3415.3215.95632,48115.95
10/19/202615.4315.8415.3515.53395,35415.53
10/16/202616.0016.0015.0115.20570,24815.20
10/15/202614.2917.0414.2916.171,297,05016.17
10/14/202614.2314.6214.1314.40520,73614.40
10/13/202613.3914.7213.3914.53633,12814.53
10/12/202613.2313.8613.0513.44880,04013.44
10/09/202612.7713.2412.7713.24205,42513.24
10/08/202612.9513.1412.6812.73357,02512.73
10/07/202613.4413.9113.0613.15226,60613.15
10/06/202613.9213.9913.4813.51757,09713.51
10/05/202613.9814.0013.7913.86289,46513.86
10/02/202613.0014.2512.6913.991,180,11813.99
10/01/202612.7612.9112.6912.79267,08612.79
9/30/202612.8812.8812.6812.77180,61912.77
9/29/202612.7812.8512.6612.79283,01912.79
9/28/202612.7012.8012.5912.69323,44712.69
9/25/202612.7712.8712.7112.74179,63612.74
9/24/202612.6612.8712.6212.77253,97912.77
9/23/202612.7513.0012.7012.77296,64412.77
9/22/202612.9713.0112.5712.80434,00612.80
9/21/202612.9112.9112.5912.69234,82412.69
9/18/202612.5512.7912.4512.68281,50912.68
9/17/202612.8312.9012.4812.57218,77212.57
9/16/202612.5512.7012.3912.58433,01212.58
9/15/202612.3612.6612.3312.57222,65912.57
9/14/202612.5412.6712.2012.36290,74412.36
9/11/202612.0412.8311.9412.81393,62612.81
9/10/202612.0012.2111.7711.84279,00611.84
9/09/202612.2112.3612.0512.08219,61012.08
9/08/202612.4712.5312.2312.30175,47612.30
9/04/202612.4112.5712.3212.48427,30312.48
9/03/202612.5312.6812.1212.52468,10812.52
9/02/202612.0512.6611.9812.47336,19212.47
9/01/202612.6512.6511.9812.05268,09912.05
8/31/202612.4812.9012.3212.81429,49112.81
8/28/202612.9813.1112.3812.45331,02812.45
8/27/202612.9213.3212.7712.981,902,05412.98
8/26/202612.7512.9312.5512.80416,17312.80
8/25/202612.7813.0012.6712.85339,10112.85
8/24/202612.7012.8512.4612.59187,02012.59
8/21/202612.2012.8012.0312.66282,65512.66
8/20/202612.3412.3411.8912.13240,35812.13
8/19/202612.5612.7912.3312.34232,53912.34
8/18/202612.0612.4912.0112.40287,56212.40
8/17/202612.6912.7612.2112.24250,12012.24
8/14/202612.8012.8912.5912.75226,74112.75
8/13/202612.9313.1712.7812.83361,77612.83
8/12/202613.0513.0612.6412.87218,40212.87
8/11/202612.6813.0112.5412.88472,67512.88
8/10/202613.8713.8712.5812.64615,36112.64
8/07/202613.1714.2213.1713.95961,21513.95