5 DAY PERFORMANCE
+8.82%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+7.50%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
-7.49%
Turtle Beach Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.77 | $12.55 (-8.86%) | $13.80 | $12.23 | 674.61 K | $244.70 M |
| 08/05/2026 | $13.95 | $13.54 (-2.94%) | $14.07 | $13.53 | 310.61 K | $264.00 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 |
| 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 |
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.
