Turtle Beach Corporation (TBCH)
NASDAQ: TBCH
· Real-Time Price · USD
15.45
0.62 (4.18%)
At close: Oct 15, 2025, 3:59 PM
15.45
0.00%
After-hours: Oct 15, 2025, 05:22 PM EDT
TBCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.68 | 15.02 | 14.68 | 14.83 | 14.83 | -0.87% | 154,031 |
| Oct 13, 2025 | 15.06 | 15.09 | 14.80 | 14.96 | 14.96 | 1.49% | 164,144 |
| Oct 10, 2025 | 15.35 | 15.59 | 14.56 | 14.74 | 14.74 | -3.79% | 293,641 |
| Oct 9, 2025 | 15.38 | 15.38 | 14.93 | 15.32 | 15.32 | -0.26% | 117,617 |
| Oct 8, 2025 | 15.32 | 15.61 | 15.25 | 15.36 | 15.36 | 0.99% | 124,734 |
| Oct 7, 2025 | 15.55 | 15.60 | 14.88 | 15.21 | 15.21 | -1.49% | 152,847 |
| Oct 6, 2025 | 15.52 | 15.90 | 15.37 | 15.44 | 15.44 | -0.26% | 104,308 |
| Oct 3, 2025 | 15.41 | 16.00 | 15.38 | 15.48 | 15.48 | 0.58% | 122,437 |
| Oct 2, 2025 | 15.74 | 16.09 | 14.99 | 15.39 | 15.39 | -1.28% | 272,200 |
| Oct 1, 2025 | 15.74 | 15.89 | 15.39 | 15.59 | 15.59 | -1.95% | 197,737 |
| Sep 30, 2025 | 15.49 | 15.95 | 15.48 | 15.90 | 15.90 | 2.71% | 223,025 |
| Sep 29, 2025 | 15.48 | 15.76 | 15.30 | 15.48 | 15.48 | 0.78% | 256,133 |
| Sep 26, 2025 | 15.41 | 15.46 | 15.12 | 15.36 | 15.36 | 0.00% | 177,800 |
| Sep 25, 2025 | 15.48 | 15.52 | 14.90 | 15.36 | 15.36 | -1.22% | 144,400 |
| Sep 24, 2025 | 15.74 | 15.75 | 15.23 | 15.55 | 15.55 | -1.21% | 282,600 |
| Sep 23, 2025 | 15.59 | 15.82 | 15.49 | 15.74 | 15.74 | 1.35% | 226,100 |
| Sep 22, 2025 | 15.29 | 15.65 | 15.11 | 15.53 | 15.53 | 1.57% | 228,955 |
| Sep 19, 2025 | 15.49 | 15.57 | 15.22 | 15.29 | 15.29 | -1.04% | 358,547 |
| Sep 18, 2025 | 15.24 | 15.46 | 15.12 | 15.45 | 15.45 | 2.73% | 438,100 |
| Sep 17, 2025 | 15.29 | 15.49 | 14.99 | 15.04 | 15.04 | -1.05% | 245,000 |
Page 1 of 136