5 DAY PERFORMANCE
-16.95%
1 MONTH PERFORMANCE
-4.72%
3 MONTH PERFORMANCE
-4.31%
6 MONTH PERFORMANCE
+13.25%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
-18.17%
Turtle Beach Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $16.26 | $16.96 (4.31%) | $17.10 | $15.95 | 627.47 K | $325.33 M |
| 11/03/2026 | $15.76 | $15.82 (0.38%) | $16.09 | $15.61 | 309.30 K | $303.46 M |
| 11/02/2026 | $16.10 | $15.73 (-2.3%) | $16.30 | $15.69 | 336.20 K | $301.73 M |
| 10/30/2026 | $16.16 | $16.05 (-0.68%) | $16.22 | $15.22 | 490.80 K | $307.87 M |
| 10/29/2026 | $16.60 | $16.49 (-0.66%) | $16.93 | $16.36 | 384.84 K | $316.31 M |
| 10/28/2026 | $16.39 | $16.52 (0.79%) | $16.70 | $16.30 | 447.01 K | $316.89 M |
| 10/27/2026 | $16.41 | $16.58 (1.04%) | $16.77 | $16.25 | 421.60 K | $318.04 M |
| 10/26/2026 | $16.58 | $16.38 (-1.21%) | $16.65 | $16.23 | 408.60 K | $314.20 M |
| 10/23/2026 | $16.32 | $16.46 (0.86%) | $16.93 | $15.92 | 499.90 K | $315.74 M |
| 10/22/2026 | $16.05 | $16.43 (2.37%) | $16.73 | $15.59 | 580.50 K | $315.16 M |
| 10/21/2026 | $16.01 | $16.27 (1.62%) | $16.45 | $15.76 | 1.43 M | $312.09 M |
| 10/20/2026 | $15.50 | $15.95 (2.9%) | $16.34 | $15.32 | 632.50 K | $305.95 M |
| 10/19/2026 | $15.43 | $15.53 (0.65%) | $15.84 | $15.35 | 395.41 K | $297.90 M |
| 10/16/2026 | $16.00 | $15.20 (-5%) | $16.00 | $15.01 | 570.25 K | $291.57 M |
| 10/15/2026 | $14.29 | $16.17 (13.16%) | $17.04 | $14.29 | 1.30 M | $310.17 M |
| 10/14/2026 | $14.23 | $14.40 (1.19%) | $14.62 | $14.13 | 520.74 K | $276.22 M |
| 10/13/2026 | $13.39 | $14.53 (8.51%) | $14.72 | $13.39 | 482.53 K | $278.71 M |
| 10/12/2026 | $13.23 | $13.44 (1.59%) | $13.86 | $13.06 | 729.44 K | $257.81 M |
| 10/09/2026 | $12.77 | $13.24 (3.68%) | $13.24 | $12.77 | 205.43 K | $253.97 M |
| 10/08/2026 | $12.95 | $12.73 (-1.7%) | $13.14 | $12.68 | 357.04 K | $244.19 M |
| 10/07/2026 | $13.44 | $13.15 (-2.16%) | $13.91 | $13.07 | 226.61 K | $252.24 M |
| 10/06/2026 | $13.92 | $13.51 (-2.95%) | $14.00 | $13.48 | 757.10 K | $259.15 M |
| 10/05/2026 | $13.98 | $13.86 (-0.86%) | $14.00 | $13.79 | 289.50 K | $265.86 M |
| 10/02/2026 | $13.00 | $13.99 (7.62%) | $14.25 | $12.69 | 1.18 M | $268.36 M |
| 10/01/2026 | $12.76 | $12.79 (0.24%) | $12.92 | $12.69 | 267.10 K | $245.34 M |
| 09/30/2026 | $12.88 | $12.77 (-0.85%) | $12.88 | $12.68 | 180.62 K | $244.95 M |
| 09/29/2026 | $12.78 | $12.79 (0.08%) | $12.85 | $12.66 | 283.02 K | $245.34 M |
| 09/28/2026 | $12.70 | $12.69 (-0.08%) | $12.80 | $12.59 | 323.45 K | $243.42 M |
| 09/25/2026 | $12.77 | $12.74 (-0.23%) | $12.87 | $12.71 | 179.64 K | $244.38 M |
| 09/24/2026 | $12.66 | $12.77 (0.87%) | $12.87 | $12.62 | 254.00 K | $244.95 M |
| 09/23/2026 | $12.75 | $12.77 (0.16%) | $13.00 | $12.70 | 296.65 K | $244.95 M |
| 09/22/2026 | $12.97 | $12.80 (-1.31%) | $13.01 | $12.57 | 434.01 K | $245.53 M |
| 09/21/2026 | $12.91 | $12.69 (-1.7%) | $12.91 | $12.59 | 234.82 K | $243.42 M |
| 09/18/2026 | $12.55 | $12.68 (1.04%) | $12.79 | $12.45 | 281.51 K | $243.23 M |
| 09/17/2026 | $12.83 | $12.57 (-2.03%) | $12.90 | $12.48 | 218.80 K | $241.12 M |
| 09/16/2026 | $12.55 | $12.58 (0.24%) | $12.70 | $12.39 | 433.01 K | $241.31 M |
| 09/15/2026 | $12.36 | $12.57 (1.7%) | $12.66 | $12.33 | 222.70 K | $241.12 M |
| 09/14/2026 | $12.54 | $12.36 (-1.44%) | $12.67 | $12.20 | 290.75 K | $237.09 M |
| 09/11/2026 | $12.04 | $12.81 (6.4%) | $12.83 | $11.94 | 393.63 K | $245.72 M |
| 09/10/2026 | $12.00 | $11.84 (-1.33%) | $12.22 | $11.77 | 279.01 K | $227.11 M |
| 09/09/2026 | $12.21 | $12.08 (-1.06%) | $12.36 | $12.05 | 219.61 K | $231.72 M |
| 09/08/2026 | $12.47 | $12.30 (-1.36%) | $12.53 | $12.23 | 175.50 K | $235.94 M |
| 09/04/2026 | $12.41 | $12.48 (0.56%) | $12.57 | $12.32 | 427.30 K | $239.39 M |
| 09/03/2026 | $12.53 | $12.52 (-0.08%) | $12.68 | $12.12 | 468.11 K | $240.16 M |
| 09/02/2026 | $12.05 | $12.47 (3.49%) | $12.66 | $11.98 | 336.20 K | $239.20 M |
| 09/01/2026 | $12.65 | $12.05 (-4.74%) | $12.65 | $11.99 | 268.10 K | $231.14 M |
| 08/31/2026 | $12.48 | $12.81 (2.64%) | $12.91 | $12.32 | 429.50 K | $245.72 M |
| 08/28/2026 | $12.98 | $12.45 (-4.08%) | $13.11 | $12.38 | 331.03 K | $238.82 M |
| 08/27/2026 | $12.92 | $12.98 (0.46%) | $13.32 | $12.77 | 1.90 M | $248.98 M |
| 08/26/2026 | $12.75 | $12.80 (0.39%) | $12.93 | $12.56 | 416.20 K | $245.53 M |
| 08/25/2026 | $12.78 | $12.85 (0.55%) | $13.00 | $12.67 | 339.10 K | $246.49 M |
| 08/24/2026 | $12.70 | $12.59 (-0.87%) | $12.85 | $12.46 | 187.04 K | $241.50 M |
| 08/21/2026 | $12.20 | $12.66 (3.77%) | $12.80 | $12.03 | 282.70 K | $242.84 M |
| 08/20/2026 | $12.34 | $12.13 (-1.7%) | $12.34 | $11.89 | 240.40 K | $232.68 M |
| 08/19/2026 | $12.56 | $12.34 (-1.75%) | $12.79 | $12.33 | 232.54 K | $236.71 M |
| 08/18/2026 | $12.06 | $12.40 (2.82%) | $12.49 | $12.01 | 287.60 K | $237.86 M |
| 08/17/2026 | $12.69 | $12.24 (-3.55%) | $12.76 | $12.21 | 250.12 K | $234.79 M |
| 08/14/2026 | $12.80 | $12.75 (-0.39%) | $12.89 | $12.59 | 226.74 K | $244.57 M |
| 08/13/2026 | $12.93 | $12.83 (-0.77%) | $13.17 | $12.78 | 361.80 K | $246.11 M |
| 08/12/2026 | $13.05 | $12.87 (-1.38%) | $13.06 | $12.64 | 218.40 K | $246.87 M |
| 08/11/2026 | $12.68 | $12.88 (1.58%) | $13.01 | $12.54 | 472.70 K | $247.06 M |
| 08/10/2026 | $13.87 | $12.64 (-8.87%) | $13.87 | $12.58 | 615.36 K | $242.46 M |
| 08/07/2026 | $13.17 | $13.95 (5.92%) | $14.22 | $13.17 | 961.21 K | $267.59 M |
| 08/06/2026 | $13.77 | $12.55 (-8.86%) | $13.80 | $12.23 | 674.61 K | $240.73 M |
| 08/05/2026 | $13.95 | $13.54 (-2.94%) | $14.07 | $13.53 | 310.61 K | $259.72 M |
| 08/04/2026 | $13.00 | $13.93 (7.15%) | $13.99 | $12.93 | 336.01 K | $271.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
