Turtle Beach Corporation (TBCH)
18.08
-0.80 (-4.24%)
At close: Feb 21, 2025, 3:59 PM
18.08
0.00%
After-hours: Feb 21, 2025, 04:00 PM EST
TBCH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 19.23 | 19.23 | 18.56 | 18.88 | -0.38 | -1.97% | 80,447 |
| Feb 19, 2025 | 18.73 | 19.30 | 18.73 | 19.26 | 0.23 | 1.21% | 91,300 |
| Feb 18, 2025 | 19.23 | 19.50 | 18.61 | 19.03 | 0.21 | 1.12% | 102,326 |
| Feb 14, 2025 | 18.46 | 19.13 | 18.44 | 18.82 | 0.36 | 1.95% | 140,841 |
| Feb 13, 2025 | 17.58 | 18.46 | 17.27 | 18.46 | 1.09 | 6.28% | 170,136 |
| Feb 12, 2025 | 17.42 | 17.56 | 17.00 | 17.37 | -0.38 | -2.14% | 119,200 |
| Feb 11, 2025 | 17.52 | 17.95 | 17.41 | 17.75 | -0.02 | -0.11% | 98,410 |
| Feb 10, 2025 | 17.70 | 18.03 | 17.66 | 17.77 | 0.24 | 1.37% | 63,003 |
| Feb 7, 2025 | 17.57 | 17.64 | 16.97 | 17.53 | -0.05 | -0.28% | 141,754 |
| Feb 6, 2025 | 17.22 | 17.78 | 17.05 | 17.58 | 0.47 | 2.75% | 120,900 |
| Feb 5, 2025 | 17.28 | 17.48 | 17.05 | 17.11 | -0.17 | -0.98% | 63,763 |
| Feb 4, 2025 | 16.75 | 17.33 | 16.75 | 17.28 | 0.46 | 2.73% | 83,115 |
| Feb 3, 2025 | 17.34 | 17.54 | 16.80 | 16.82 | -0.93 | -5.24% | 104,026 |
| Jan 31, 2025 | 17.60 | 17.82 | 17.34 | 17.75 | 0.11 | 0.62% | 127,546 |
| Jan 30, 2025 | 17.80 | 17.98 | 17.52 | 17.64 | 0.00 | 0.00% | 83,245 |
| Jan 29, 2025 | 17.79 | 17.98 | 17.31 | 17.64 | -0.10 | -0.56% | 111,000 |
| Jan 28, 2025 | 17.87 | 17.97 | 16.44 | 17.74 | -0.42 | -2.31% | 150,141 |
| Jan 27, 2025 | 18.11 | 19.31 | 18.09 | 18.16 | -0.18 | -0.98% | 189,759 |
| Jan 24, 2025 | 18.67 | 18.67 | 18.23 | 18.34 | -0.41 | -2.19% | 135,733 |
| Jan 23, 2025 | 18.24 | 18.79 | 18.16 | 18.75 | 0.20 | 1.08% | 148,131 |
| Jan 22, 2025 | 18.67 | 18.77 | 18.16 | 18.55 | -0.18 | -0.96% | 145,737 |
| Jan 21, 2025 | 18.45 | 18.86 | 18.20 | 18.73 | 0.45 | 2.46% | 96,549 |
| Jan 17, 2025 | 18.84 | 18.87 | 18.10 | 18.28 | -0.34 | -1.83% | 180,600 |
| Jan 16, 2025 | 18.78 | 18.92 | 18.24 | 18.62 | -0.23 | -1.22% | 190,846 |
| Jan 15, 2025 | 17.40 | 18.88 | 17.18 | 18.85 | 1.76 | 10.30% | 227,447 |
| Jan 14, 2025 | 17.51 | 17.59 | 16.82 | 17.09 | -0.36 | -2.06% | 90,111 |
| Jan 13, 2025 | 17.12 | 17.53 | 16.99 | 17.45 | 0.15 | 0.87% | 100,420 |
| Jan 10, 2025 | 16.66 | 17.39 | 16.25 | 17.30 | 0.22 | 1.29% | 160,820 |
| Jan 8, 2025 | 17.20 | 17.38 | 16.52 | 17.08 | -0.17 | -0.99% | 130,302 |
| Jan 7, 2025 | 17.20 | 17.72 | 17.03 | 17.25 | -0.22 | -1.26% | 82,700 |
| Jan 6, 2025 | 17.64 | 17.94 | 17.37 | 17.47 | -0.06 | -0.34% | 156,613 |
| Jan 3, 2025 | 17.05 | 17.54 | 16.82 | 17.53 | 0.48 | 2.82% | 187,800 |
| Jan 2, 2025 | 17.44 | 17.44 | 16.66 | 17.05 | -0.26 | -1.50% | 129,059 |
| Dec 31, 2024 | 17.30 | 17.44 | 17.03 | 17.31 | 0.22 | 1.29% | 112,126 |
| Dec 30, 2024 | 16.65 | 17.14 | 16.39 | 17.09 | 0.17 | 1.00% | 103,000 |
| Dec 27, 2024 | 16.78 | 16.99 | 16.40 | 16.92 | 0.04 | 0.24% | 105,742 |
| Dec 26, 2024 | 16.44 | 16.96 | 16.41 | 16.88 | 0.32 | 1.93% | 85,145 |
| Dec 24, 2024 | 15.99 | 16.67 | 15.88 | 16.56 | 0.60 | 3.76% | 103,538 |
| Dec 23, 2024 | 15.97 | 16.25 | 15.68 | 15.96 | 0.00 | 0.00% | 154,351 |
| Dec 20, 2024 | 15.90 | 16.60 | 15.90 | 15.96 | -0.20 | -1.24% | 346,400 |
| Dec 19, 2024 | 16.22 | 16.59 | 16.00 | 16.16 | 0.11 | 0.69% | 144,400 |
| Dec 18, 2024 | 16.70 | 17.42 | 15.93 | 16.05 | -0.65 | -3.89% | 228,500 |
| Dec 17, 2024 | 17.02 | 17.02 | 16.35 | 16.70 | -0.47 | -2.74% | 216,000 |
| Dec 16, 2024 | 17.38 | 17.51 | 17.10 | 17.17 | -0.41 | -2.33% | 139,469 |
| Dec 13, 2024 | 17.84 | 18.02 | 16.96 | 17.58 | -0.18 | -1.01% | 187,600 |
| Dec 12, 2024 | 18.05 | 18.60 | 17.56 | 17.76 | -0.47 | -2.58% | 252,600 |
| Dec 11, 2024 | 18.47 | 18.50 | 18.10 | 18.23 | -0.01 | -0.05% | 131,634 |
| Dec 10, 2024 | 18.21 | 18.48 | 17.90 | 18.24 | 0.03 | 0.16% | 109,748 |
| Dec 9, 2024 | 18.81 | 19.00 | 18.08 | 18.21 | -0.35 | -1.89% | 157,618 |
| Dec 6, 2024 | 18.12 | 18.66 | 18.00 | 18.56 | 0.56 | 3.11% | 131,019 |