Turtle Beach Corporation (TBCH)
NASDAQ: TBCH
· Real-Time Price · USD
15.41
0.05 (0.33%)
At close: Sep 05, 2025, 3:59 PM
15.41
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
TBCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.48 | 15.70 | 15.19 | 15.41 | 15.41 | 0.33% | 120,502 |
| Sep 4, 2025 | 14.89 | 15.37 | 14.89 | 15.36 | 15.36 | 3.36% | 175,000 |
| Sep 3, 2025 | 14.99 | 15.15 | 14.78 | 14.86 | 14.86 | -1.33% | 141,600 |
| Sep 2, 2025 | 15.80 | 15.86 | 14.92 | 15.06 | 15.06 | -4.80% | 228,600 |
| Aug 29, 2025 | 15.59 | 15.85 | 15.45 | 15.82 | 15.82 | 1.02% | 197,721 |
| Aug 28, 2025 | 15.68 | 15.83 | 15.56 | 15.66 | 15.66 | 0.58% | 162,800 |
| Aug 27, 2025 | 15.44 | 15.99 | 15.34 | 15.57 | 15.57 | 0.84% | 195,006 |
| Aug 26, 2025 | 15.46 | 15.73 | 15.38 | 15.44 | 15.44 | -0.58% | 163,819 |
| Aug 25, 2025 | 15.88 | 16.01 | 15.52 | 15.53 | 15.53 | -3.66% | 144,900 |
| Aug 22, 2025 | 15.55 | 16.23 | 15.40 | 16.12 | 16.12 | 4.27% | 430,400 |
| Aug 21, 2025 | 15.39 | 15.50 | 15.06 | 15.46 | 15.46 | -0.39% | 135,741 |
| Aug 20, 2025 | 15.75 | 15.82 | 15.37 | 15.52 | 15.52 | -1.83% | 163,230 |
| Aug 19, 2025 | 16.48 | 17.15 | 15.74 | 15.81 | 15.81 | -0.38% | 277,300 |
| Aug 18, 2025 | 15.53 | 15.90 | 15.43 | 15.87 | 15.87 | 1.67% | 222,126 |
| Aug 15, 2025 | 15.89 | 16.14 | 15.58 | 15.61 | 15.61 | -1.33% | 227,807 |
| Aug 14, 2025 | 15.76 | 15.87 | 15.48 | 15.82 | 15.82 | -1.19% | 191,600 |
| 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 |