Turtle Beach Corporation (TBCH)
NASDAQ: TBCH
· Real-Time Price · USD
15.82
-0.19 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
15.51
-1.96%
After-hours: Aug 14, 2025, 06:12 PM EDT
TBCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.76 | 15.87 | 15.48 | 15.82 | 15.82 | -1.19% | 191,547 |
| Aug 13, 2025 | 15.95 | 16.13 | 15.78 | 16.01 | 16.01 | 0.44% | 197,862 |
| Aug 12, 2025 | 15.90 | 16.33 | 15.55 | 15.94 | 15.94 | 1.34% | 222,500 |
| Aug 11, 2025 | 15.73 | 15.82 | 15.03 | 15.73 | 15.73 | 0.32% | 394,300 |
| Aug 8, 2025 | 14.07 | 16.65 | 14.00 | 15.68 | 15.68 | 8.81% | 560,400 |
| Aug 7, 2025 | 14.76 | 15.00 | 14.27 | 14.41 | 14.41 | -0.28% | 160,828 |
| Aug 6, 2025 | 14.33 | 14.75 | 14.33 | 14.45 | 14.45 | 0.91% | 211,300 |
| Aug 5, 2025 | 14.34 | 14.46 | 13.68 | 14.32 | 14.32 | 0.00% | 242,201 |
| Aug 4, 2025 | 14.55 | 15.91 | 14.00 | 14.32 | 14.32 | 2.29% | 538,600 |
| Aug 1, 2025 | 14.19 | 14.36 | 13.71 | 14.00 | 14.00 | -3.71% | 187,600 |
| Jul 31, 2025 | 14.30 | 14.56 | 13.96 | 14.54 | 14.54 | 1.75% | 240,023 |
| Jul 30, 2025 | 14.52 | 14.57 | 14.04 | 14.29 | 14.29 | -1.38% | 138,500 |
| Jul 29, 2025 | 14.82 | 14.89 | 14.26 | 14.49 | 14.49 | -1.76% | 150,236 |
| Jul 28, 2025 | 14.69 | 14.85 | 14.54 | 14.75 | 14.75 | 1.44% | 144,800 |
| Jul 25, 2025 | 14.40 | 14.58 | 14.17 | 14.54 | 14.54 | 1.54% | 135,893 |
| Jul 24, 2025 | 14.48 | 14.48 | 14.03 | 14.32 | 14.32 | -1.24% | 129,403 |
| Jul 23, 2025 | 13.71 | 14.55 | 13.71 | 14.50 | 14.50 | 6.62% | 356,506 |
| Jul 22, 2025 | 13.04 | 13.79 | 13.00 | 13.60 | 13.60 | 4.06% | 185,821 |
| Jul 21, 2025 | 13.12 | 13.28 | 13.01 | 13.07 | 13.07 | 0.38% | 191,800 |
| Jul 18, 2025 | 13.24 | 13.24 | 12.94 | 13.02 | 13.02 | -0.53% | 150,100 |