Turtle Beach Corporation - Common Stock (TBCH)

12.29
-0.11 (-0.89%)
NASDAQ · Last Trade: May 9th, 3:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202610.8112.3310.4012.29706,00612.29
5/07/202612.7212.8912.3412.40228,99412.40
5/06/202612.2212.7712.1212.68200,59212.68
5/05/202611.7612.1211.7512.09127,05812.09
5/04/202611.4312.4011.4311.77262,29311.77
5/01/202611.5811.7511.1511.22207,31411.22
4/30/202611.2311.6211.1111.5284,04711.52
4/29/202611.0911.2510.8811.24135,69611.24
4/28/202611.0811.2610.9611.10129,14911.10
4/27/202611.3611.5311.1011.14125,51311.14
4/24/202611.2711.5011.1311.45106,86211.45
4/23/202611.4411.6311.1511.2988,09411.29
4/22/202611.6111.8011.4211.51114,66511.51
4/21/202611.6112.1511.5011.58189,02711.58
4/20/202611.7512.0411.6111.61168,49711.61
4/17/202611.3611.8511.3311.81273,62011.81
4/16/202610.8611.2110.8511.20107,27211.20
4/15/202610.7710.9710.6710.93129,71910.93
4/14/202610.5210.8910.5210.71134,57210.71
4/13/202610.2510.7010.2210.52197,55810.52
4/10/202610.2210.5210.2210.35158,73310.35
4/09/202610.3210.5710.1210.36156,98210.36
4/08/202610.7810.8410.2710.38391,40610.38
4/07/202610.1510.469.8410.41332,65710.41
4/06/202610.1610.5210.1610.30167,57110.30
4/02/202610.0610.389.8710.16174,92610.16
4/01/202610.2810.6110.1910.22316,70110.22
3/31/202610.2310.279.9310.14659,31410.14
3/30/202610.3810.509.8510.14350,35310.14
3/27/202611.0511.0910.1510.23511,19910.23
3/26/202611.5711.7310.9911.17239,25311.17
3/25/202611.8111.9711.2211.76286,43111.76
3/24/202611.4512.1811.3711.80590,16111.80
3/23/202611.4211.7511.4011.62345,46711.62
3/20/202611.2111.4910.8311.21493,51311.21
3/19/202611.2311.2410.5611.23380,33211.23
3/18/202611.8312.1911.2911.35460,75111.35
3/17/202612.8713.3011.7011.93360,29911.93
3/16/202613.0113.0512.2412.72479,65112.72
3/13/202612.5613.5312.0213.27859,74513.27
3/12/202613.2513.6713.2113.36537,33213.36
3/11/202613.5513.5913.1013.44362,84713.44
3/10/202613.0813.5412.6813.53309,11513.53
3/09/202612.7613.3512.6413.33249,00913.33
3/06/202612.4913.0012.3412.95212,21012.95
3/05/202612.6012.9312.4312.77170,11312.77
3/04/202612.6512.9412.5012.78105,53612.78
3/03/202612.1612.5612.1612.53196,82312.53
3/02/202612.3112.7412.2412.56119,83712.56
2/27/202612.3512.7012.2112.54245,43712.54
2/26/202612.1512.5712.0012.55224,97012.55
2/25/202612.1612.6511.9012.11522,67412.11
2/24/202611.7512.0711.6411.82115,84611.82
2/23/202611.7611.9711.5511.75209,81011.75
2/20/202611.8212.0011.7211.89136,99511.89
2/19/202611.6711.9711.2511.92227,03911.92
2/18/202611.7712.0911.5411.71282,76111.71
2/17/202611.7512.1211.7011.76133,06511.76
2/13/202611.4812.1011.4611.81250,57111.81
2/12/202611.6812.0010.8911.33371,84811.33
2/11/202612.1312.3311.4711.62228,52311.62
2/10/202612.0512.2611.8911.98299,23311.98
2/09/202612.0312.1011.8912.05138,11012.05