5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
+14.72%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
-0.37%
Turtle Beach Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.83 | $13.52 (-2.24%) | $14.10 | $13.42 | 247.00 K | $263.61 M |
| 06/18/2026 | $12.87 | $13.77 (6.99%) | $14.01 | $12.79 | 759.40 K | $268.49 M |
| 06/17/2026 | $12.90 | $12.48 (-3.26%) | $13.07 | $12.39 | 343.54 K | $243.34 M |
| 06/16/2026 | $13.08 | $12.81 (-2.06%) | $13.24 | $12.72 | 403.80 K | $249.77 M |
| 06/15/2026 | $13.45 | $13.08 (-2.75%) | $13.52 | $12.81 | 373.10 K | $255.03 M |
| 06/12/2026 | $13.39 | $13.29 (-0.75%) | $13.62 | $13.26 | 336.25 K | $259.13 M |
| 06/11/2026 | $13.25 | $13.39 (1.06%) | $13.47 | $13.03 | 645.84 K | $261.08 M |
| 06/10/2026 | $13.06 | $13.11 (0.38%) | $13.42 | $12.78 | 388.60 K | $255.62 M |
| 06/09/2026 | $13.08 | $13.06 (-0.15%) | $13.21 | $12.41 | 443.23 K | $254.64 M |
| 06/08/2026 | $12.62 | $12.97 (2.77%) | $13.01 | $12.48 | 386.20 K | $252.89 M |
| 06/05/2026 | $12.42 | $12.51 (0.72%) | $12.54 | $12.00 | 550.20 K | $243.92 M |
| 06/04/2026 | $12.39 | $12.51 (0.97%) | $12.86 | $12.33 | 398.40 K | $243.92 M |
| 06/03/2026 | $13.24 | $12.45 (-5.97%) | $13.37 | $12.20 | 487.20 K | $242.75 M |
| 06/02/2026 | $13.12 | $13.29 (1.3%) | $13.38 | $13.09 | 243.10 K | $259.13 M |
| 06/01/2026 | $12.88 | $13.14 (2.02%) | $13.38 | $12.65 | 293.30 K | $256.20 M |
| 05/29/2026 | $12.71 | $13.04 (2.6%) | $13.41 | $12.70 | 314.11 K | $254.25 M |
| 05/28/2026 | $12.71 | $12.80 (0.71%) | $12.97 | $12.70 | 279.44 K | $249.57 M |
| 05/27/2026 | $12.83 | $12.70 (-1.01%) | $13.28 | $12.68 | 377.49 K | $247.62 M |
| 05/26/2026 | $12.41 | $12.79 (3.06%) | $12.86 | $12.41 | 339.61 K | $249.38 M |
| 05/22/2026 | $11.24 | $12.39 (10.23%) | $12.56 | $11.24 | 448.60 K | $241.58 M |
| 05/21/2026 | $10.23 | $11.12 (8.7%) | $11.17 | $10.23 | 309.81 K | $216.82 M |
| 05/20/2026 | $10.49 | $10.71 (2.1%) | $10.77 | $10.31 | 242.70 K | $208.82 M |
| 05/19/2026 | $10.82 | $10.48 (-3.14%) | $10.87 | $10.40 | 340.50 K | $204.34 M |
| 05/18/2026 | $10.83 | $10.90 (0.65%) | $11.12 | $10.81 | 295.43 K | $212.53 M |
| 05/15/2026 | $11.18 | $10.84 (-3.04%) | $11.40 | $10.80 | 257.20 K | $211.36 M |
| 05/14/2026 | $11.17 | $11.37 (1.79%) | $11.88 | $11.09 | 310.50 K | $221.69 M |
| 05/13/2026 | $11.31 | $10.99 (-2.83%) | $11.44 | $10.59 | 321.90 K | $214.28 M |
| 05/12/2026 | $11.73 | $11.42 (-2.64%) | $11.85 | $11.29 | 331.13 K | $222.67 M |
| 05/11/2026 | $12.20 | $11.82 (-3.11%) | $12.61 | $11.56 | 379.20 K | $230.47 M |
| 05/08/2026 | $10.81 | $12.29 (13.69%) | $12.33 | $10.40 | 706.01 K | $239.63 M |
| 05/07/2026 | $12.72 | $12.40 (-2.52%) | $12.89 | $12.34 | 228.99 K | $241.78 M |
| 05/06/2026 | $12.22 | $12.68 (3.76%) | $12.77 | $12.12 | 200.60 K | $247.23 M |
| 05/05/2026 | $11.76 | $12.09 (2.81%) | $12.12 | $11.75 | 127.10 K | $235.73 M |
| 05/04/2026 | $11.43 | $11.77 (2.97%) | $12.40 | $11.43 | 262.30 K | $229.49 M |
| 05/01/2026 | $11.58 | $11.22 (-3.11%) | $11.75 | $11.15 | 207.31 K | $218.77 M |
| 04/30/2026 | $11.23 | $11.52 (2.58%) | $11.62 | $11.11 | 84.05 K | $224.62 M |
| 04/29/2026 | $11.09 | $11.24 (1.35%) | $11.25 | $10.88 | 135.70 K | $219.16 M |
| 04/28/2026 | $11.08 | $11.10 (0.18%) | $11.26 | $10.96 | 129.15 K | $216.43 M |
| 04/27/2026 | $11.36 | $11.14 (-1.94%) | $11.53 | $11.10 | 125.51 K | $217.21 M |
| 04/24/2026 | $11.23 | $11.45 (1.96%) | $11.50 | $11.13 | 106.90 K | $223.25 M |
| 04/23/2026 | $11.44 | $11.29 (-1.31%) | $11.63 | $11.15 | 88.10 K | $220.13 M |
| 04/22/2026 | $11.61 | $11.51 (-0.86%) | $11.80 | $11.42 | 114.70 K | $224.42 M |
| 04/21/2026 | $11.61 | $11.58 (-0.26%) | $12.15 | $11.50 | 189.04 K | $225.79 M |
| 04/20/2026 | $11.75 | $11.61 (-1.19%) | $12.04 | $11.61 | 168.50 K | $226.37 M |
| 04/17/2026 | $11.36 | $11.81 (3.96%) | $11.85 | $11.33 | 273.62 K | $230.27 M |
| 04/16/2026 | $10.86 | $11.20 (3.13%) | $11.22 | $10.85 | 107.30 K | $218.38 M |
| 04/15/2026 | $10.77 | $10.93 (1.49%) | $10.98 | $10.67 | 129.72 K | $213.11 M |
| 04/14/2026 | $10.52 | $10.71 (1.81%) | $10.89 | $10.52 | 134.60 K | $208.82 M |
| 04/13/2026 | $10.25 | $10.52 (2.63%) | $10.70 | $10.22 | 197.56 K | $205.12 M |
| 04/10/2026 | $10.22 | $10.35 (1.27%) | $10.52 | $10.22 | 158.73 K | $201.80 M |
| 04/09/2026 | $10.32 | $10.36 (0.39%) | $10.57 | $10.12 | 157.00 K | $202.00 M |
| 04/08/2026 | $10.78 | $10.38 (-3.71%) | $11.00 | $10.27 | 391.41 K | $202.39 M |
| 04/07/2026 | $10.15 | $10.41 (2.56%) | $10.47 | $9.84 | 332.70 K | $202.97 M |
| 04/06/2026 | $10.16 | $10.30 (1.38%) | $10.52 | $10.16 | 167.60 K | $200.83 M |
| 04/02/2026 | $10.06 | $10.16 (0.99%) | $10.38 | $9.87 | 174.93 K | $198.10 M |
| 04/01/2026 | $10.28 | $10.22 (-0.58%) | $10.61 | $10.19 | 316.70 K | $199.27 M |
| 03/31/2026 | $10.23 | $10.14 (-0.88%) | $10.27 | $9.93 | 659.31 K | $197.71 M |
| 03/30/2026 | $10.38 | $10.14 (-2.31%) | $10.50 | $9.85 | 350.40 K | $197.71 M |
| 03/27/2026 | $11.05 | $10.23 (-7.42%) | $11.09 | $10.15 | 511.20 K | $199.46 M |
| 03/26/2026 | $11.57 | $11.17 (-3.46%) | $11.74 | $10.99 | 239.30 K | $217.79 M |
| 03/25/2026 | $11.81 | $11.76 (-0.42%) | $11.98 | $11.22 | 286.43 K | $229.30 M |
| 03/24/2026 | $11.45 | $11.80 (3.06%) | $12.18 | $11.37 | 590.20 K | $230.08 M |
| 03/23/2026 | $11.42 | $11.62 (1.75%) | $11.75 | $11.40 | 345.50 K | $226.57 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.
