NasdaqGM - Delayed Quote USD

Turtle Beach Corporation (TBCH)

13.43
+0.24
+(1.78%)
At close: June 9 at 4:00:00 PM EDT
13.42
-0.01
(-0.04%)
After hours: June 9 at 4:55:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202513.5313.5313.1613.4313.43233,900
Jun 6, 202512.8913.5612.8113.1913.19468,000
Jun 5, 202512.2813.4312.0612.7612.76615,900
Jun 4, 202512.2012.2411.9012.2012.20315,000
Jun 3, 202511.3912.2211.3112.1512.15275,300
Jun 2, 202511.4111.4611.0611.3211.32262,900
May 30, 202511.1411.7210.9911.4811.48330,600
May 29, 202510.9211.2310.7811.2111.21252,500
May 28, 202511.2311.2310.8910.9210.92124,600
May 27, 202511.2611.3311.0511.2411.24171,700
May 23, 202510.7911.1810.7911.0511.05186,100
May 22, 202511.1211.2311.0011.1011.10209,500
May 21, 202511.5411.6311.0711.1211.12284,800
May 20, 202511.7411.8711.6411.7511.75161,900
May 19, 202511.7911.9911.7111.8011.80164,400
May 16, 202512.3112.4812.1512.2012.20307,600
May 15, 202512.0612.4112.0512.3412.34200,000
May 14, 202511.9412.2011.8612.1412.14305,700
May 13, 202511.6512.4211.4412.1512.15474,000
May 12, 202511.7512.3811.0411.4111.41684,600
May 9, 202510.0211.019.8110.7210.721,057,300
May 8, 20259.1710.069.179.849.84788,400
May 7, 20259.419.719.169.299.29442,600
May 6, 20258.789.888.789.339.331,224,500
May 5, 202510.3010.8610.1310.7610.76567,600
May 2, 202511.4511.6310.3910.4110.41801,600
May 1, 202511.6111.8211.2411.3011.30326,600
Apr 30, 202511.0011.6510.8411.5511.55348,200
Apr 29, 202511.0011.3210.8811.3011.30220,000
Apr 28, 202511.5011.6410.9811.1211.12201,700
Apr 25, 202511.4011.6511.1611.5011.50182,100
Apr 24, 202511.0311.4210.9811.3811.38144,100
Apr 23, 202511.2511.9510.9911.0211.02444,500
Apr 22, 202510.8610.9610.4510.7710.77237,100
Apr 21, 202510.6610.7910.2610.6310.63380,300
Apr 17, 202510.9911.0210.7310.9110.91235,100
Apr 16, 202510.8811.0410.4910.9610.96269,100
Apr 15, 202511.1211.3210.9011.1511.15185,200
Apr 14, 202511.8012.0111.1211.2111.21311,600
Apr 11, 202510.9511.5610.1211.5511.55449,300
Apr 10, 202511.6911.8910.8811.0311.03358,700
Apr 9, 202510.2612.1310.1512.1012.10752,700
Apr 8, 202511.1011.1010.0710.3310.33638,700
Apr 7, 20259.7511.389.6210.5310.53549,200
Apr 4, 202511.3011.5310.3410.5110.51704,600
Apr 3, 202513.0713.4711.8912.2212.22795,500
Apr 2, 202514.2315.0714.1515.0615.06355,200
Apr 1, 202514.1114.6413.9314.6314.63543,900
Mar 31, 202513.9614.4213.9614.2714.27449,100
Mar 28, 202514.7914.7913.9314.1214.12344,200
Mar 27, 202514.3814.7614.3614.5714.57189,200
Mar 26, 202514.8014.8014.3714.4814.48194,600
Mar 25, 202514.6014.9414.3914.6814.68334,800
Mar 24, 202514.6414.9714.3714.6114.61362,100
Mar 21, 202513.9814.5713.6314.5614.56448,700
Mar 20, 202514.3914.5413.9514.2014.20464,100
Mar 19, 202513.6514.2313.4814.1914.19307,700
Mar 18, 202513.6113.9013.3213.5813.58498,400
Mar 17, 202513.5313.8613.2813.6613.66351,600
Mar 14, 202513.0113.7912.7813.5613.56831,400
Mar 13, 202514.3514.4714.0714.2914.29417,600
Mar 12, 202515.6415.6414.0914.4114.41477,100
Mar 11, 202514.6914.8114.0814.1014.10249,400
Mar 10, 202515.1315.1514.6014.7114.71246,100
Mar 7, 202514.9915.5914.6615.4815.48228,700
Mar 6, 202515.2415.4914.9414.9914.99150,800
Mar 5, 202515.2215.6614.9715.4115.41164,100
Mar 4, 202515.2915.8514.4815.2515.25287,800
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

Related Tickers

PWS.MI Powersoft S.p.A.
19.20
+1.05%
 
VUZI Vuzix Corporation
3.3600
+13.13%
 
GPRO GoPro, Inc.
0.8819
+11.18%
 
SONO Sonos, Inc.
10.46
+4.18%
 
RIME Algorhythm Holdings, Inc.
3.0200
+20.80%
 
SMSN.IL Samsung Electronics Co., Ltd.
1,107.00
+2.03%
 
6743.TW AMPACS Corporation
31.20
+1.30%
 
SONY Sony Group Corporation
26.59
-0.26%
 
KOSS Koss Corporation
6.04
+6.90%
 
1810.HK XIAOMI-W
53.900
-0.46%