Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Turtle Beach Corporation (0ZNF.L)

11.49
+0.31
+(2.82%)
At close: May 2 at 6:10:19 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.4511.4911.4511.4911.49500
May 1, 202511.4011.5511.3711.5511.551,412
Apr 30, 202511.0211.1811.0111.1811.18381
Apr 29, 202511.0711.0711.0611.0611.062,300
Apr 28, 202511.2211.4911.0611.0611.061,842
Apr 25, 202512.1012.1011.4711.4711.47177
Apr 23, 202511.5111.5611.4011.5611.561,015
Apr 22, 202510.4610.4610.4610.4610.461
Apr 17, 202510.6110.9910.6110.9210.92504
Apr 16, 202510.8710.8710.8710.8710.87500
Apr 15, 202511.2211.2211.1011.1011.102
Apr 14, 202511.5411.7811.3011.3011.3074
Apr 11, 202510.7310.7310.2310.5110.51476
Apr 10, 202512.1212.1211.1311.3411.34658
Apr 9, 202510.3211.5010.3211.3611.36496
Apr 8, 202510.9611.0510.5210.5210.521,507
Apr 7, 202510.0010.669.5910.6610.66235
Apr 4, 202511.2211.3511.1911.3511.351,285
Apr 3, 202512.3512.5312.0812.1612.16831
Apr 2, 202514.2314.4514.2314.4514.4521
Apr 1, 202514.1314.1314.0814.0814.082
Mar 31, 202514.1514.3813.8814.0514.051,321
Mar 28, 202514.0514.0513.9813.9813.98922
Mar 27, 202514.3815.1114.3815.1115.1113
Mar 26, 202514.5714.5714.5714.5714.57126
Mar 25, 202514.4714.8614.4714.8614.8675
Mar 24, 202514.5814.9014.5014.5814.581,500
Mar 21, 202513.7814.2013.7814.2014.20165
Mar 20, 202514.2514.4213.9614.4214.42505
Mar 19, 202513.8613.8713.8613.8713.877
Mar 18, 202513.8013.8513.6713.6713.671,242
Mar 17, 202513.4113.7113.3113.7113.71260
Mar 14, 202512.9513.6812.7813.5413.541,343
Mar 13, 202514.4414.4414.2614.4014.40567
Mar 12, 202514.5714.7014.5714.7014.70387
Mar 11, 202514.5014.5014.5014.5014.502
Mar 10, 202515.4515.4514.9014.9114.91228
Mar 7, 202515.0715.0715.0715.0715.07300
Mar 5, 202515.2115.2115.2115.2115.2117
Mar 4, 202515.1015.1015.1015.1015.1060
Mar 3, 202517.8617.8617.8617.8617.86-
Feb 28, 202516.7216.7216.7216.7216.72367
Feb 27, 202516.8016.9416.8016.8816.88177
Feb 26, 202517.4817.4817.4217.4217.423
Feb 25, 202517.3417.3417.3417.3417.3470
Feb 24, 202518.0418.4117.5917.7517.75211
Feb 21, 202519.3319.3318.0918.0918.09691
Feb 20, 202518.8418.8418.8418.8418.84400
Feb 19, 202518.7319.0118.7318.8218.82193
Feb 18, 202519.0119.0118.7518.7518.75860
Feb 14, 202518.6118.6118.6118.6118.6136
Feb 13, 202517.3017.5917.3017.5917.598
Feb 12, 202517.5117.5117.5117.5117.51561
Feb 11, 202517.3117.6517.3117.6517.6565
Feb 10, 202517.8217.8217.8217.8217.821
Feb 7, 202517.5717.6317.3317.6317.6338
Feb 6, 202517.1017.6717.1017.6717.67243
Feb 5, 202517.3217.3217.3217.3217.321
Feb 4, 202516.5016.9616.5016.8916.89152
Feb 3, 202517.4817.4817.4817.4817.485
Jan 31, 202517.3617.6917.3617.6917.6948
Jan 30, 202517.6717.8417.6717.6917.69267
Jan 29, 202517.7917.8217.4517.4517.45988
Jan 28, 202517.8317.8316.4617.5917.59948
Jan 27, 202518.2218.4418.0318.4418.4423
Jan 24, 202518.4418.5318.3018.3018.30210
Jan 22, 202518.6718.6718.2718.3218.32292
Jan 21, 202518.3118.8018.1318.8018.80407
Jan 17, 202518.8818.8818.6718.6718.672
Jan 15, 202517.5918.3717.3118.3718.37573
Jan 14, 202518.3018.3017.0717.0717.07243
Jan 13, 202517.3117.3116.9717.1517.15229
Jan 10, 202516.4717.2516.4717.2517.25341
Jan 8, 202517.3817.3816.7916.7916.79574
Jan 6, 202517.7717.8217.5717.5717.571,105
Jan 3, 202517.0417.0417.0417.0417.04365
Jan 2, 202517.5717.5717.1417.1417.14204
Dec 31, 202417.3017.3217.2317.3217.3269
Dec 30, 202416.7916.7916.4416.5116.511,011
Dec 27, 202416.6716.9916.5716.5716.5750
Dec 24, 202415.8916.5015.8816.5016.50398
Dec 23, 202415.9616.0415.8216.0416.0429
Dec 20, 202415.7016.5115.7016.5116.51302
Dec 19, 202416.2216.3316.0016.2716.27137
Dec 18, 202417.3017.3417.3017.3417.3467
Dec 17, 202416.9716.9716.4716.6516.65380
Dec 16, 202417.5417.5417.3217.3217.3227
Dec 13, 202417.7817.7817.4317.5117.5135
Dec 12, 202418.0518.4318.0518.4318.43188
Dec 11, 202418.3018.5918.0318.0318.03486
Dec 10, 202418.6418.6418.0718.3918.399
Dec 9, 202418.8418.9818.4118.4118.41161
Dec 6, 202418.0018.5918.0018.5818.58678
Dec 5, 202418.4218.6218.0118.0118.011,214
Dec 4, 202417.7618.2417.7618.2418.2426
Dec 3, 202418.0718.1117.7317.7317.73205
Dec 2, 202417.1618.2717.0418.0518.051,860
Nov 29, 202416.9217.2316.9217.2317.231,971
Nov 27, 202416.8016.9616.7216.9616.96202
Nov 26, 202416.9716.9716.5616.5616.56438
Nov 25, 202416.2116.2916.2116.2916.29569
Nov 22, 202415.3615.8615.3615.6515.65258
Nov 21, 202415.0015.2315.0015.2315.23282
Nov 19, 202414.6814.7014.6614.7014.70409
Nov 18, 202414.7615.0314.7614.8914.8941
Nov 15, 202415.4515.4515.0215.0215.0269
Nov 14, 202415.4315.4315.2115.2415.24129
Nov 13, 202416.2416.3716.0416.1116.11834
Nov 12, 202415.8015.8015.8015.8015.804
Nov 11, 202416.6817.3215.6415.7015.70926
Nov 8, 202416.5116.8215.9316.8216.821,099
Nov 7, 202415.8515.8515.8515.8515.8528
Nov 6, 202416.4516.4516.4516.4516.45400
Nov 5, 202415.2915.2915.2915.2915.293
Nov 4, 202415.5615.5615.3415.5615.56216
Nov 1, 202416.0016.0015.2115.2615.26438
Oct 31, 202417.2117.2115.4815.8415.841,378
Oct 30, 202417.4117.7517.2717.4917.495,634
Oct 29, 202416.9216.9316.9016.9116.91412
Oct 28, 202416.4916.9916.4416.9916.99273
Oct 25, 202416.3616.6416.3616.6416.64207
Oct 23, 202416.8716.8716.7416.7816.7838
Oct 22, 202416.8716.9316.5516.9316.93514
Oct 21, 202417.0017.0016.5916.5916.59319
Oct 18, 202417.3417.3416.8617.2217.22171
Oct 17, 202416.6217.3316.6217.2917.29108
Oct 16, 202415.7717.0915.3516.8416.84899
Oct 15, 202414.9714.9714.9714.9714.973
Oct 14, 202415.5015.5014.7514.8314.83147
Oct 11, 202414.7714.7714.6914.7714.7738
Oct 10, 202414.6814.6814.6814.6814.683
Oct 8, 202415.2615.3014.8814.9014.90166
Oct 7, 202415.1415.3915.1415.3315.33125
Oct 4, 202415.2115.2615.1915.2615.26665
Oct 3, 202414.8914.9314.8914.9314.937
Oct 2, 202414.7614.8714.7614.8714.8714
Oct 1, 202415.0615.0614.6414.6414.64705
Sep 30, 202415.0415.1715.0415.1315.13231
Sep 27, 202414.9415.1614.8515.1615.1665
Sep 26, 202414.7714.8914.7714.8814.881,004
Sep 25, 202414.4414.4914.4414.4914.498
Sep 24, 202414.6314.6314.6314.6314.631
Sep 23, 202414.9815.1214.8514.8514.8532
Sep 19, 202414.6914.8714.6914.8314.8359
Sep 18, 202414.5514.5514.5314.5314.5333
Sep 17, 202414.8414.8414.4214.4214.4276
Sep 16, 202414.5514.5514.5214.5214.5260
Sep 13, 202414.2414.2414.2414.2414.2450
Sep 12, 202413.9714.0913.9014.0914.0991
Sep 11, 202413.6013.7013.2813.7013.70355
Sep 10, 202413.2513.2513.2513.2513.255
Sep 9, 202413.6313.7613.6113.7613.76212
Sep 6, 202414.7314.7314.2314.2314.2328
Sep 4, 202414.7714.8214.7114.7114.7114
Sep 3, 202415.6615.9015.2815.2815.28231
Aug 30, 202415.5315.5315.5315.5315.5331
Aug 29, 202415.1415.3415.1215.3415.3416
Aug 27, 202414.7814.8814.5914.5914.591,177
Aug 23, 202414.8215.5814.8215.5015.50249
Aug 22, 202415.3015.3015.0615.1315.13308
Aug 21, 202415.0915.1715.0015.1715.1735
Aug 20, 202415.8915.8915.5515.5515.55263
Aug 19, 202415.0615.2715.0615.2415.2437
Aug 16, 202414.9914.9914.9914.9914.993
Aug 15, 202414.4514.6814.4514.6814.6853
Aug 14, 202415.0715.0714.4014.4014.4058
Aug 13, 202414.7214.9814.7214.9814.98205
Aug 12, 202415.2015.2014.3114.4714.47102
Aug 9, 202414.5716.0714.5714.9414.943,058
Aug 8, 202412.7612.7612.6412.6612.6612
Aug 7, 202412.7912.7912.5112.5212.5257
Aug 6, 202412.5812.8812.5812.8812.8816
Aug 5, 202412.3112.3512.0112.3512.35420
Aug 2, 202413.1313.3213.0013.0013.00263
Aug 1, 202414.4614.4613.7813.7813.78256
Jul 31, 202414.3314.3314.3314.3314.3375
Jul 30, 202414.7414.7414.2914.3714.37741
Jul 29, 202415.7215.7215.1915.2015.20156
Jul 26, 202415.7315.7515.7315.7515.75418
Jul 25, 202415.3515.3515.2015.2015.203
Jul 24, 202415.6515.6515.6515.6515.6564
Jul 22, 202414.9714.9714.9714.9714.97150
Jul 19, 202415.2515.2515.2515.2515.253
Jul 18, 202415.6515.7015.2715.3515.35112
Jul 17, 202415.8715.9715.8515.8515.8517
Jul 16, 202415.7915.9615.7315.9215.92194
Jul 15, 202415.0515.2515.0015.2515.2519
Jul 12, 202415.0015.1314.8615.1315.1361
Jul 11, 202414.5115.3714.4015.3715.3797
Jul 10, 202413.9013.9313.8813.9313.93141
Jul 9, 202413.8913.8913.5813.7813.7826
Jul 8, 202413.8813.9413.8813.9413.948
Jul 5, 202414.1514.1513.7213.7213.72272
Jul 3, 202414.1614.1614.1614.1614.1690
Jul 2, 202414.1514.1513.8413.8813.88308
Jul 1, 202414.3614.3614.1714.2014.20606
Jun 27, 202414.1814.1814.1814.1814.181
Jun 26, 202414.0014.0513.8613.9813.9875
Jun 25, 202414.1514.3214.1114.3214.3244
Jun 24, 202414.1514.1614.1114.1114.1113
Jun 21, 202414.1914.3914.1914.1914.1994
Jun 20, 202414.5114.5114.1014.2414.2491
Jun 13, 202416.0316.0916.0316.0916.09450
Jun 12, 202415.7616.0315.7015.9615.96733
Jun 11, 202415.2515.2515.0615.0615.0691
Jun 10, 202415.3015.4415.3015.4415.4425
Jun 7, 202415.3615.5115.3015.3215.321,224
Jun 6, 202415.2715.6315.1615.4715.4727
Jun 5, 202415.6515.6515.5915.6015.60122
Jun 4, 202415.9116.0015.5115.5315.53194
Jun 3, 202416.7016.7016.1016.1016.10508
May 31, 202416.8016.8016.4016.5616.56249
May 30, 202416.9417.0016.8516.9616.96732
May 29, 202416.4717.3016.1917.2017.204,359
May 28, 202416.3616.5016.3616.5016.50524
May 24, 202415.9516.5115.8916.5116.511,293
May 23, 202416.3316.3715.8215.8215.8280
May 22, 202416.5016.6016.4316.6016.60213
May 21, 202416.0016.4216.0016.4016.40223
May 20, 202415.5115.9015.4515.9015.9097
May 17, 202416.0916.0915.9915.9915.99557
May 16, 202416.1016.1016.1016.1016.1012
May 15, 202416.7316.8716.7316.8116.81204
May 14, 202416.4416.7516.0516.5716.572,012
May 13, 202415.9516.0915.8315.9215.92562
May 10, 202416.1516.2915.9016.2616.26352
May 9, 202415.4716.3815.4716.0616.062,341
May 8, 202414.8915.8113.5015.7615.763,943
May 7, 202415.0215.0515.0215.0415.04735
May 3, 202414.9415.0114.9414.9414.9425
May 2, 202414.5314.7814.5314.6414.6414
Waiting for permission
Allow microphone access to enable voice search

Try again.