5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+18.91%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
-12.82%
Turtle Beach Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.91 | $12.60 (-2.4%) | $12.93 | $12.56 | 11.69 K | |
| 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 |
| 08/03/2026 | $12.34 | $12.81 (3.81%) | $12.88 | $12.09 | 260.40 K | $249.77 M |
| 07/31/2026 | $12.33 | $12.25 (-0.65%) | $12.45 | $12.06 | 153.63 K | $238.85 M |
| 07/30/2026 | $12.11 | $12.26 (1.24%) | $12.37 | $11.91 | 138.42 K | $239.05 M |
| 07/29/2026 | $13.01 | $11.97 (-7.99%) | $13.12 | $11.96 | 219.30 K | $233.39 M |
| 07/28/2026 | $12.34 | $13.01 (5.43%) | $13.23 | $12.22 | 469.74 K | $253.67 M |
| 07/27/2026 | $12.23 | $12.35 (0.98%) | $12.40 | $11.96 | 140.10 K | $240.80 M |
| 07/24/2026 | $12.17 | $12.04 (-1.07%) | $12.29 | $11.83 | 173.50 K | $234.76 M |
| 07/23/2026 | $12.16 | $12.12 (-0.33%) | $12.73 | $12.11 | 266.60 K | $236.32 M |
| 07/22/2026 | $13.07 | $12.36 (-5.43%) | $13.14 | $12.20 | 365.71 K | $241.00 M |
| 07/21/2026 | $13.03 | $13.00 (-0.23%) | $13.24 | $12.94 | 203.70 K | $253.47 M |
| 07/20/2026 | $13.01 | $12.98 (-0.23%) | $13.19 | $12.82 | 171.64 K | $253.08 M |
| 07/17/2026 | $12.73 | $13.01 (2.2%) | $13.09 | $12.60 | 228.60 K | $253.67 M |
| 07/16/2026 | $12.96 | $12.91 (-0.39%) | $13.07 | $12.75 | 115.24 K | $251.72 M |
| 07/15/2026 | $12.94 | $12.97 (0.23%) | $13.40 | $12.78 | 219.24 K | $252.89 M |
| 07/14/2026 | $12.76 | $12.83 (0.55%) | $13.18 | $12.60 | 431.70 K | $250.16 M |
| 07/13/2026 | $12.80 | $12.86 (0.47%) | $12.99 | $12.50 | 344.95 K | $250.74 M |
| 07/10/2026 | $12.95 | $12.84 (-0.85%) | $12.99 | $12.68 | 87.13 K | $250.35 M |
| 07/09/2026 | $12.56 | $12.95 (3.11%) | $13.17 | $12.56 | 163.73 K | $252.50 M |
| 07/08/2026 | $12.57 | $12.55 (-0.16%) | $13.03 | $12.37 | 264.40 K | $244.70 M |
| 07/07/2026 | $12.38 | $12.64 (2.1%) | $12.72 | $12.23 | 192.59 K | $246.45 M |
| 07/06/2026 | $12.52 | $12.38 (-1.12%) | $12.97 | $12.38 | 160.40 K | $241.39 M |
| 07/02/2026 | $12.88 | $12.55 (-2.56%) | $13.07 | $12.48 | 161.24 K | $244.70 M |
| 07/01/2026 | $12.42 | $12.86 (3.54%) | $12.94 | $12.41 | 189.20 K | $250.74 M |
| 06/30/2026 | $12.29 | $12.45 (1.3%) | $12.66 | $12.18 | 275.30 K | $242.75 M |
| 06/29/2026 | $12.43 | $12.33 (-0.8%) | $12.51 | $11.92 | 240.55 K | $240.41 M |
| 06/26/2026 | $12.21 | $12.40 (1.56%) | $12.50 | $12.08 | 570.93 K | $241.78 M |
| 06/25/2026 | $12.19 | $12.25 (0.49%) | $12.44 | $11.89 | 209.56 K | $238.85 M |
| 06/24/2026 | $12.51 | $12.01 (-4%) | $12.51 | $11.59 | 441.20 K | $234.17 M |
| 06/23/2026 | $14.10 | $12.27 (-12.98%) | $14.10 | $12.25 | 336.72 K | $239.24 M |
| 06/22/2026 | $13.83 | $13.52 (-2.24%) | $14.10 | $13.42 | 247.00 K | $263.61 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.
