5 DAY PERFORMANCE
+18.81%
1 MONTH PERFORMANCE
+29.42%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
-10.84%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
+42.87%
Turtle Beach Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.25 | $12.57 (2.61%) | $12.76 | $12.13 | 73.17 K | $245.94 M |
| 05/05/2026 | $11.76 | $12.09 (2.81%) | $12.12 | $11.75 | 127.10 K | $239.60 M |
| 05/04/2026 | $11.43 | $11.77 (2.97%) | $12.40 | $11.43 | 262.30 K | $233.26 M |
| 05/01/2026 | $11.58 | $11.22 (-3.11%) | $11.75 | $11.15 | 207.31 K | $222.36 M |
| 04/30/2026 | $11.23 | $11.52 (2.58%) | $11.62 | $11.11 | 84.05 K | $228.30 M |
| 04/29/2026 | $11.09 | $11.24 (1.35%) | $11.25 | $10.88 | 135.70 K | $222.75 M |
| 04/28/2026 | $11.08 | $11.10 (0.18%) | $11.26 | $10.96 | 129.15 K | $219.98 M |
| 04/27/2026 | $11.36 | $11.14 (-1.94%) | $11.53 | $11.10 | 125.51 K | $220.77 M |
| 04/24/2026 | $11.23 | $11.45 (1.96%) | $11.50 | $11.13 | 106.90 K | $226.92 M |
| 04/23/2026 | $11.44 | $11.29 (-1.31%) | $11.63 | $11.15 | 88.10 K | $223.75 M |
| 04/22/2026 | $11.61 | $11.51 (-0.86%) | $11.80 | $11.42 | 114.70 K | $228.11 M |
| 04/21/2026 | $11.61 | $11.58 (-0.26%) | $12.15 | $11.50 | 189.04 K | $229.49 M |
| 04/20/2026 | $11.75 | $11.61 (-1.19%) | $12.04 | $11.61 | 168.50 K | $230.09 M |
| 04/17/2026 | $11.36 | $11.81 (3.96%) | $11.85 | $11.33 | 273.62 K | $234.05 M |
| 04/16/2026 | $10.86 | $11.20 (3.13%) | $11.22 | $10.85 | 107.30 K | $221.96 M |
| 04/15/2026 | $10.77 | $10.93 (1.49%) | $10.98 | $10.67 | 129.72 K | $216.61 M |
| 04/14/2026 | $10.52 | $10.71 (1.81%) | $10.89 | $10.52 | 134.60 K | $212.25 M |
| 04/13/2026 | $10.25 | $10.52 (2.63%) | $10.70 | $10.22 | 197.56 K | $208.49 M |
| 04/10/2026 | $10.22 | $10.35 (1.27%) | $10.52 | $10.22 | 158.73 K | $205.12 M |
| 04/09/2026 | $10.32 | $10.36 (0.39%) | $10.57 | $10.12 | 157.00 K | $205.31 M |
| 04/08/2026 | $10.78 | $10.38 (-3.71%) | $11.00 | $10.27 | 391.41 K | $205.71 M |
| 04/07/2026 | $10.15 | $10.41 (2.56%) | $10.47 | $9.84 | 332.70 K | $206.31 M |
| 04/06/2026 | $10.16 | $10.30 (1.38%) | $10.52 | $10.16 | 167.60 K | $204.13 M |
| 04/02/2026 | $10.06 | $10.16 (0.99%) | $10.38 | $9.87 | 174.93 K | $201.35 M |
| 04/01/2026 | $10.28 | $10.22 (-0.58%) | $10.61 | $10.19 | 316.70 K | $202.54 M |
| 03/31/2026 | $10.23 | $10.14 (-0.88%) | $10.27 | $9.93 | 659.31 K | $200.95 M |
| 03/30/2026 | $10.38 | $10.14 (-2.31%) | $10.50 | $9.85 | 350.40 K | $200.95 M |
| 03/27/2026 | $11.05 | $10.23 (-7.42%) | $11.09 | $10.15 | 511.20 K | $202.74 M |
| 03/26/2026 | $11.57 | $11.17 (-3.46%) | $11.74 | $10.99 | 239.30 K | $221.37 M |
| 03/25/2026 | $11.81 | $11.76 (-0.42%) | $11.98 | $11.22 | 286.43 K | $233.06 M |
| 03/24/2026 | $11.45 | $11.80 (3.06%) | $12.18 | $11.37 | 590.20 K | $233.85 M |
| 03/23/2026 | $11.42 | $11.62 (1.75%) | $11.75 | $11.40 | 345.50 K | $230.29 M |
| 03/20/2026 | $11.21 | $11.21 (0%) | $11.49 | $10.83 | 493.50 K | $222.16 M |
| 03/19/2026 | $11.23 | $11.23 (0%) | $11.24 | $10.56 | 380.33 K | $222.56 M |
| 03/18/2026 | $11.83 | $11.35 (-4.06%) | $12.19 | $11.29 | 460.80 K | $224.93 M |
| 03/17/2026 | $12.87 | $11.93 (-7.3%) | $13.30 | $11.70 | 360.30 K | $236.43 M |
| 03/16/2026 | $13.01 | $12.72 (-2.23%) | $13.05 | $12.24 | 479.70 K | $252.08 M |
| 03/13/2026 | $12.56 | $13.27 (5.65%) | $13.53 | $12.02 | 859.75 K | $262.98 M |
| 03/12/2026 | $13.25 | $13.36 (0.83%) | $13.67 | $13.21 | 539.53 K | $264.77 M |
| 03/11/2026 | $13.55 | $13.44 (-0.81%) | $13.59 | $13.10 | 362.86 K | $266.35 M |
| 03/10/2026 | $13.08 | $13.53 (3.44%) | $13.54 | $12.68 | 309.12 K | $268.14 M |
| 03/09/2026 | $12.76 | $13.33 (4.47%) | $13.35 | $12.64 | 249.01 K | $267.57 M |
| 03/06/2026 | $12.49 | $12.95 (3.68%) | $13.00 | $12.34 | 212.21 K | $259.95 M |
| 03/05/2026 | $12.60 | $12.77 (1.35%) | $12.93 | $12.43 | 170.11 K | $256.33 M |
| 03/04/2026 | $12.65 | $12.78 (1.03%) | $12.94 | $12.50 | 105.54 K | $256.53 M |
| 03/03/2026 | $12.16 | $12.53 (3.04%) | $12.57 | $12.16 | 196.82 K | $251.51 M |
| 03/02/2026 | $12.31 | $12.56 (2.03%) | $12.74 | $12.24 | 119.84 K | $252.12 M |
| 02/27/2026 | $12.35 | $12.54 (1.54%) | $12.70 | $12.21 | 245.44 K | $251.72 M |
| 02/26/2026 | $12.15 | $12.55 (3.29%) | $12.57 | $12.00 | 225.17 K | $251.92 M |
| 02/25/2026 | $12.16 | $12.11 (-0.41%) | $12.66 | $11.90 | 540.60 K | $243.08 M |
| 02/24/2026 | $11.75 | $11.82 (0.6%) | $12.07 | $11.64 | 115.85 K | $237.26 M |
| 02/23/2026 | $11.76 | $11.75 (-0.09%) | $11.97 | $11.55 | 209.81 K | $235.86 M |
| 02/20/2026 | $11.82 | $11.89 (0.59%) | $12.00 | $11.72 | 137.00 K | $238.67 M |
| 02/19/2026 | $11.67 | $11.92 (2.14%) | $11.97 | $11.25 | 227.04 K | $239.27 M |
| 02/18/2026 | $11.77 | $11.71 (-0.51%) | $12.09 | $11.54 | 282.80 K | $235.05 M |
| 02/17/2026 | $11.75 | $11.76 (0.09%) | $12.12 | $11.70 | 133.10 K | $236.06 M |
| 02/13/2026 | $11.48 | $11.81 (2.87%) | $12.10 | $11.46 | 250.60 K | $237.06 M |
| 02/12/2026 | $11.68 | $11.33 (-3%) | $12.00 | $10.89 | 371.85 K | $227.43 M |
| 02/11/2026 | $12.13 | $11.62 (-4.2%) | $12.33 | $11.48 | 228.52 K | $233.25 M |
| 02/10/2026 | $12.05 | $11.98 (-0.58%) | $12.26 | $11.89 | 299.23 K | $240.47 M |
| 02/09/2026 | $12.03 | $12.05 (0.17%) | $12.10 | $11.89 | 138.11 K | $241.88 M |
| 02/06/2026 | $11.85 | $12.07 (1.86%) | $12.13 | $11.82 | 159.60 K | $242.28 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.
