Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Turtle Beach Corporation (TBCH)

Compare
15.57
-1.57
(-9.16%)
At close: March 3 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202517.1517.8515.3415.5715.57175,100
Feb 28, 202516.6917.1416.4817.1417.14129,900
Feb 27, 202517.8017.8016.6716.8016.80178,900
Feb 26, 202517.2917.6517.0117.1717.17104,200
Feb 25, 202517.5217.7117.1017.3017.30116,000
Feb 24, 202518.2918.4317.5117.6017.60125,700
Feb 21, 202518.9818.9918.0018.0818.08152,400
Feb 20, 202519.2319.2318.5618.8818.8880,400
Feb 19, 202518.7319.3018.7319.2619.2691,300
Feb 18, 202519.2319.5018.6119.0319.03102,300
Feb 14, 202518.4619.1318.4418.8218.82140,800
Feb 13, 202517.5818.4617.2618.4618.46170,100
Feb 12, 202517.4217.5617.0017.3717.37119,200
Feb 11, 202517.5217.9517.4117.7517.7598,400
Feb 10, 202517.7018.0317.6617.7717.7763,000
Feb 7, 202517.5717.6416.9717.5317.53141,400
Feb 6, 202517.2217.7817.0517.5817.58120,900
Feb 5, 202517.2817.4817.0517.1117.1163,700
Feb 4, 202516.7517.3316.7517.2817.2883,100
Feb 3, 202517.3417.5416.8016.8216.82104,000
Jan 31, 202517.6017.8217.3417.7517.75127,500
Jan 30, 202517.8017.9817.5217.6417.6483,200
Jan 29, 202517.7917.9817.3117.6417.64111,000
Jan 28, 202517.8717.9716.4417.7417.74150,100
Jan 27, 202518.1119.3118.0918.1618.16189,700
Jan 24, 202518.6718.6718.2318.3418.34135,700
Jan 23, 202518.2418.7918.1618.7518.75148,100
Jan 22, 202518.6718.7718.1618.5518.55145,700
Jan 21, 202518.4518.8618.2018.7318.7396,500
Jan 17, 202518.8418.8718.1018.2818.28180,600
Jan 16, 202518.7818.9218.2418.6218.62190,800
Jan 15, 202517.4018.8817.1818.8518.85227,200
Jan 14, 202517.5117.5916.8217.0917.0990,100
Jan 13, 202517.1217.5316.9917.4417.44100,300
Jan 10, 202516.6617.3916.2517.3017.30160,800
Jan 8, 202517.2017.3816.5217.0817.08130,300
Jan 7, 202517.2017.7217.0317.2517.2582,700
Jan 6, 202517.6417.9417.3717.4717.47156,600
Jan 3, 202517.0517.5416.8217.5317.53187,800
Jan 2, 202517.4417.4416.6617.0517.05129,000
Dec 31, 202417.3017.4417.0317.3117.31112,100
Dec 30, 202416.6517.1416.3917.0917.09103,000
Dec 27, 202416.7816.9916.4016.9216.92105,700
Dec 26, 202416.4416.9616.4116.8816.8885,100
Dec 24, 202415.9916.6715.8816.5616.56103,500
Dec 23, 202415.9716.2515.6815.9615.96154,300
Dec 20, 202415.9016.6015.9015.9615.96346,400
Dec 19, 202416.2216.5916.0016.1616.16144,400
Dec 18, 202416.7017.4215.9316.0516.05228,500
Dec 17, 202417.0217.0216.3516.7016.70216,000
Dec 16, 202417.3817.5117.1017.1717.17139,200
Dec 13, 202417.8418.0216.9617.5817.58187,600
Dec 12, 202418.0518.6017.5617.7617.76252,600
Dec 11, 202418.4718.5018.1018.2318.23131,600
Dec 10, 202418.2118.4817.9018.2418.24109,700
Dec 9, 202418.8119.0018.0818.2118.21157,600
Dec 6, 202418.1218.6618.0018.5618.56131,000
Dec 5, 202418.4718.7417.8618.0018.00177,600
Dec 4, 202417.6718.7317.6518.3018.30304,700
Dec 3, 202418.2018.4717.5117.6417.64165,700
Dec 2, 202417.3018.3816.9618.2118.21568,400
Nov 29, 202416.8917.4516.8917.3117.31115,000
Nov 27, 202416.7616.9916.5616.9116.91110,000
Nov 26, 202416.9717.1116.3516.7016.70173,700
Nov 25, 202415.8817.0515.8816.9716.97162,200
Nov 22, 202415.3915.9215.3415.7815.78180,200
Nov 21, 202414.8015.3214.8015.1215.12125,200
Nov 20, 202414.9014.9414.6714.8414.84106,900
Nov 19, 202414.7115.0914.6014.9814.98126,200
Nov 18, 202414.9515.1414.6714.8514.85149,300
Nov 15, 202415.3915.3914.6714.8614.86197,200
Nov 14, 202415.5015.5515.0115.2615.26188,000
Nov 13, 202416.1416.6915.5015.5315.53259,200
Nov 12, 202416.1016.3015.6416.0416.04247,800
Nov 11, 202417.2117.2715.4916.2616.26346,700
Nov 8, 202416.5117.2015.2117.1117.11300,700
Nov 7, 202416.1016.5715.4316.1516.15384,000
Nov 6, 202416.7616.7615.8215.8615.86191,000
Nov 5, 202415.2915.6415.0915.6115.61117,700
Nov 4, 202415.4215.6915.2315.3015.30121,400
Nov 1, 202416.0216.1915.0815.5115.51235,600
Oct 31, 202417.2517.4315.3315.9715.97310,600
Oct 30, 202416.9917.8016.9317.2917.29332,100
Oct 29, 202416.9117.1016.8017.0117.0182,800
Oct 28, 202416.5317.1616.3517.0417.04156,200
Oct 25, 202416.4616.7016.3416.4216.4297,100
Oct 24, 202416.5916.9916.3916.4116.41124,800
Oct 23, 202416.9817.0416.4416.5916.5993,300
Oct 22, 202417.1717.2816.4817.1917.19170,700
Oct 21, 202417.2917.3216.5316.6716.67116,400
Oct 18, 202417.2317.4417.1217.3017.30169,200
Oct 17, 202416.6217.3516.2517.1317.13257,300
Oct 16, 202415.2817.2415.1816.5116.51538,000
Oct 15, 202414.7915.1914.7115.1715.17104,700
Oct 14, 202414.9415.0114.7714.7814.7875,800
Oct 11, 202414.6715.0714.6714.9414.9496,700
Oct 10, 202414.7914.8114.5114.6514.6568,200
Oct 9, 202414.9715.3014.9015.0015.00103,700
Oct 8, 202415.2615.2614.7414.9714.9785,100
Oct 7, 202415.2515.4015.0715.2315.2396,800
Oct 4, 202415.3115.3214.9815.2915.29114,300
Oct 3, 202414.9315.0714.8514.9814.98175,700
Oct 2, 202414.6715.0614.6315.0215.02123,800
Oct 1, 202415.3115.3214.6114.7614.76149,000
Sep 30, 202415.1215.3914.9915.3415.34167,300
Sep 27, 202414.8715.3114.8715.1215.12142,400
Sep 26, 202415.0415.2014.6514.8114.81169,800
Sep 25, 202414.4514.8814.3814.8714.87145,200
Sep 24, 202414.4414.7114.4414.5014.50140,300
Sep 23, 202415.1015.1314.3914.4414.44165,200
Sep 20, 202414.7815.2714.7314.9914.99296,800
Sep 19, 202414.9014.9514.6514.8314.83123,200
Sep 18, 202414.4915.0514.4514.4814.48155,200
Sep 17, 202414.7014.9614.3814.5014.50242,300
Sep 16, 202414.2414.5714.1614.5014.50144,900
Sep 13, 202414.0414.3414.0314.2614.26240,400
Sep 12, 202413.8014.1313.6813.8313.83128,600
Sep 11, 202413.5213.8213.2013.7313.73155,300
Sep 10, 202413.6213.6913.2713.5213.52125,800
Sep 9, 202413.8914.0913.5113.5313.53211,000
Sep 6, 202414.6014.6613.9213.9513.95139,500
Sep 5, 202414.6814.8714.5514.6214.6276,700
Sep 4, 202414.8514.9714.5814.6514.6599,600
Sep 3, 202415.6615.6814.9414.9614.96125,300
Aug 30, 202415.4115.6615.3215.6215.62105,400
Aug 29, 202415.1215.4115.0115.2315.2390,100
Aug 28, 202414.7615.0914.7114.9614.9694,400
Aug 27, 202414.8914.9014.5314.7914.79121,200
Aug 26, 202415.6615.7514.9114.9914.99150,700
Aug 23, 202415.2415.6415.2415.6315.63146,100
Aug 22, 202415.2215.2214.9015.0215.0297,700
Aug 21, 202415.1815.2814.9015.2015.20106,800
Aug 20, 202415.7215.8415.0015.1515.15152,700
Aug 19, 202414.8615.3214.8615.2915.29166,800
Aug 16, 202414.6915.4514.6915.1815.18243,000
Aug 15, 202414.4914.9014.3914.7314.73243,300
Aug 14, 202414.8114.9314.1614.1814.18288,000
Aug 13, 202414.3615.2914.2114.9114.91342,200
Aug 12, 202414.7815.0314.1714.1914.19258,900
Aug 9, 202414.7016.1714.2814.7714.77597,900
Aug 8, 202412.5813.0312.5412.8212.82242,000
Aug 7, 202412.9112.9712.4312.5012.50212,100
Aug 6, 202412.7412.9912.4412.7712.77179,200
Aug 5, 202412.1912.8212.1012.7312.73239,300
Aug 2, 202413.2013.3612.8313.1013.10310,600
Aug 1, 202414.4514.4613.5613.7513.75244,600
Jul 31, 202414.5514.7014.2614.4714.47196,700
Jul 30, 202415.2015.2414.2514.3514.35346,200
Jul 29, 202415.8415.8415.0715.1815.18152,500
Jul 26, 202415.6715.8415.5215.7015.70119,600
Jul 25, 202415.2615.4815.0215.3615.36131,600
Jul 24, 202415.3915.6715.2215.2315.23169,800
Jul 23, 202415.0115.6414.9015.4715.47168,800
Jul 22, 202415.4115.4114.9015.0415.04138,900
Jul 19, 202415.2615.4315.0615.2915.29140,500
Jul 18, 202415.6315.7415.1215.2315.23153,400
Jul 17, 202415.9116.1015.6315.7615.76144,000
Jul 16, 202415.5516.1315.5515.9915.99192,300
Jul 15, 202415.0115.5014.9715.5015.50226,800
Jul 12, 202415.0315.2514.7814.8914.89171,700
Jul 11, 202414.4615.5114.2814.9414.94313,600
Jul 10, 202413.8214.1913.8114.1914.19180,600
Jul 9, 202413.7813.8513.4713.7613.76153,100
Jul 8, 202413.7714.0113.7513.7813.78141,500
Jul 5, 202414.0814.0913.6313.7513.75178,500
Jul 3, 202414.0814.2514.0114.1714.1766,400
Jul 2, 202414.1714.1713.7814.0814.08129,200
Jul 1, 202414.3414.4214.0614.1914.19139,700
Jun 28, 202414.1814.5114.1014.3414.34721,200
Jun 27, 202414.2214.3513.9614.1014.10129,500
Jun 26, 202414.1114.1913.8514.1814.18213,400
Jun 25, 202414.2014.4413.9714.2014.20151,400
Jun 24, 202414.2014.3614.0314.2014.20121,200
Jun 21, 202414.3214.4614.1114.2314.23217,900
Jun 20, 202414.2814.5514.0514.2814.28423,900
Jun 18, 202415.0015.0014.2514.4814.48336,700
Jun 17, 202415.4715.4714.9215.0715.07162,400
Jun 14, 202415.6415.9015.5015.5515.55169,300
Jun 13, 202415.7116.2215.5915.7615.76163,300
Jun 12, 202415.8216.1215.5615.7715.77279,100
Jun 11, 202415.2715.7515.0015.4815.48293,900
Jun 10, 202415.3915.5315.1815.4015.40196,700
Jun 7, 202415.2215.6415.2115.4315.43170,600
Jun 6, 202415.3115.7315.1315.3215.32259,000
Jun 5, 202415.7115.8615.3715.4115.41237,200
Jun 4, 202416.0016.0015.3815.6515.65285,000
Jun 3, 202416.6716.9815.9816.1416.14337,900
May 31, 202416.8316.9716.4116.5816.58188,200
May 30, 202416.9717.0616.5816.8816.88175,400
May 29, 202416.2017.3016.1516.9816.98344,000
May 28, 202416.5016.6016.0916.2716.27248,500
May 24, 202415.9316.5615.9016.3516.35176,900
May 23, 202416.5516.6015.7515.8615.86314,300
May 22, 202416.5016.6716.3516.4716.47183,100
May 21, 202416.0916.4916.0116.2916.29176,700
May 20, 202415.5116.2815.3516.0816.08339,500
May 17, 202416.0316.1015.6115.6915.69249,200
May 16, 202416.1916.3215.8815.9415.94219,700
May 15, 202416.6516.9216.1616.2516.25274,900
May 14, 202416.1816.8416.1416.6116.61442,500
May 13, 202415.8916.2815.6915.8515.85388,200
May 10, 202416.1116.4015.8515.9815.98297,400
May 9, 202415.5016.4315.5016.1616.16588,200
May 8, 202415.9316.1813.4015.4715.471,037,600
May 7, 202415.1015.2714.6514.7114.71358,400
May 6, 202415.1415.6315.0915.1915.19234,900
May 3, 202415.1515.1514.6015.0615.06270,900
May 2, 202414.6015.0814.5114.9914.99307,800
May 1, 202414.0514.7113.7214.3014.30442,400
Apr 30, 202413.8714.2013.8114.1014.10259,500
Apr 29, 202414.0114.4113.9414.0114.01263,200
Apr 26, 202414.1014.2414.0014.1414.14153,400
Apr 25, 202414.0014.3913.7814.0514.05318,100
Apr 24, 202414.1714.3914.0314.1814.18352,100
Apr 23, 202414.4914.7614.1414.1414.14368,700
Apr 22, 202414.5514.6514.2214.4014.40269,600
Apr 19, 202414.8014.9914.3814.4414.44351,100
Apr 18, 202414.9415.0314.7014.8814.88288,600
Apr 17, 202415.4415.5314.9615.0415.04247,600
Apr 16, 202415.8115.9815.4415.4615.46277,100
Apr 15, 202416.1016.4615.8215.8215.82277,200
Apr 12, 202416.5816.8916.1816.3216.32271,400
Apr 11, 202416.4117.0616.2316.8016.80435,300
Apr 10, 202416.4917.2616.3916.5916.59364,500
Apr 9, 202416.8317.1616.5416.6816.68257,300
Apr 8, 202416.9017.1016.6716.7916.79260,900
Apr 5, 202416.9217.5016.6816.7916.79326,200
Apr 4, 202417.4117.9816.6416.8716.87393,200
Apr 3, 202417.5618.0817.3317.6417.64363,400
Apr 2, 202416.7317.9216.3417.7517.75595,300
Apr 1, 202417.2418.4517.1217.1717.17648,800
Mar 28, 202417.2617.5117.0017.2417.24255,400
Mar 27, 202417.2117.5117.0317.2417.24188,800
Mar 26, 202417.4517.7217.1217.1917.19311,200
Mar 25, 202417.3918.1017.1517.3817.38290,500
Mar 22, 202417.4117.5116.9417.3917.39322,200
Mar 21, 202417.2917.7317.1317.4617.46415,900
Mar 20, 202417.2017.4516.0517.1917.19527,000
Mar 19, 202416.7217.2016.2817.2017.20720,200
Mar 18, 202415.6716.9715.1216.7516.751,125,100
Mar 15, 202413.9015.7713.8615.4115.412,437,400
Mar 14, 202414.1014.9913.5713.9513.953,608,800
Mar 13, 202410.9211.1010.6511.0311.03481,500
Mar 12, 202411.5511.5510.7911.0311.03191,400
Mar 11, 202410.6511.4710.5011.3911.39293,400
Mar 8, 202410.3110.8010.3110.5810.58145,600
Mar 7, 202410.2110.3510.1110.2810.2867,500
Mar 6, 202410.1210.189.8510.1010.10110,900
Mar 5, 202410.2410.279.979.989.9868,600
Mar 4, 202411.1511.1610.3210.3910.39113,400

Related Tickers

VID.L Videndum Plc
80.00
-6.98%
 
AMS.AX Atomos Limited
0.0060
+20.00%
 
6736.T Sun Corporation
7,070.00
-2.08%
 
3CPA.MU Xiaomi Corp
31.20
+1.96%
 
PWS.MI Powersoft S.p.A.
15.90
0.00%
 
AAPL.TO Apple Inc.
34.68
-1.31%
 
BO.CO Bang & Olufsen A/S
14.52
-1.22%
 
APC.F Apple Inc.
226.60
+0.22%
 
3CP.DU Xiaomi Corp
6.20
+2.99%
 
3CPA.F Xiaomi Corporation
31.20
+4.00%