TBCH | TURTLE BEACH | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

TURTLE BEACH (TBCH)

NASDAQ

$13.99+$1.20 (+9.34%)

Price as of Oct 02, 2026 4:15 PM EDT

$229.1M
Market Cap
-16.89%
1-Year Change
Consumer Electronics
Industry

1 Month
+6.14%

Low Price$11.84

High Price$12.81
3 Months
-0.54%

Low Price$11.84

High Price$13.95
1 Year
-16.89%

Low Price$10.14

High Price$17.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	12.76	12.92	12.69	12.79	+0.16%	267,088
09/30/2026	12.88	12.88	12.68	12.77	-0.16%	180,620
09/29/2026	12.78	12.85	12.66	12.79	+0.79%	283,020
09/28/2026	12.70	12.80	12.59	12.69	-0.39%	323,449
09/25/2026	12.77	12.87	12.71	12.74	-0.23%	179,635
09/24/2026	12.66	12.87	12.62	12.77	0.00%	253,980
09/23/2026	12.75	13.00	12.70	12.77	-0.23%	296,646
09/22/2026	12.97	13.01	12.57	12.80	+0.87%	434,007
09/21/2026	12.91	12.91	12.59	12.69	+0.08%	234,824
09/18/2026	12.55	12.79	12.45	12.68	+0.88%	281,508
09/17/2026	12.83	12.90	12.48	12.57	-0.08%	218,773
09/16/2026	12.55	12.70	12.39	12.58	+0.08%	433,013
09/15/2026	12.36	12.66	12.33	12.57	+1.70%	222,660
09/14/2026	12.54	12.67	12.20	12.36	-3.51%	290,746
09/11/2026	12.04	12.83	11.94	12.81	+8.19%	393,536
09/10/2026	12.00	12.22	11.77	11.84	-1.99%	279,008
09/09/2026	12.21	12.36	12.05	12.08	-1.79%	219,612
09/08/2026	12.47	12.53	12.23	12.30	-1.44%	175,478
09/04/2026	12.41	12.57	12.32	12.48	-0.32%	427,302
09/03/2026	12.53	12.68	12.12	12.52	+0.40%	468,108
09/02/2026	12.05	12.66	11.98	12.47	+3.49%	336,192
09/01/2026	12.65	12.65	11.99	12.05	-5.93%	268,100
08/31/2026	12.48	12.91	12.32	12.81	+2.89%	429,491
08/28/2026	12.98	13.11	12.38	12.45	-4.08%	331,027
08/27/2026	12.92	13.32	12.77	12.98	+1.41%	1,902,057
08/26/2026	12.75	12.93	12.56	12.80	-0.39%	416,173
08/25/2026	12.78	13.00	12.67	12.85	+2.07%	339,101
08/24/2026	12.70	12.85	12.46	12.59	-0.55%	187,044
08/21/2026	12.20	12.80	12.03	12.66	+4.37%	282,654
08/20/2026	12.34	12.34	11.89	12.13	-1.70%	240,359
08/19/2026	12.56	12.79	12.33	12.34	-0.48%	232,539
08/18/2026	12.06	12.49	12.01	12.40	+1.31%	287,562
08/17/2026	12.69	12.76	12.21	12.24	-4.00%	250,121
08/14/2026	12.80	12.89	12.59	12.75	-0.62%	226,740
08/13/2026	12.93	13.17	12.78	12.83	-0.31%	361,776
08/12/2026	13.05	13.06	12.64	12.87	-0.08%	218,402
08/11/2026	12.68	13.01	12.54	12.88	+1.90%	472,676
08/10/2026	13.87	13.87	12.58	12.64	-9.39%	615,360
08/07/2026	13.17	14.22	13.17	13.95	+11.16%	961,214
08/06/2026	13.77	13.80	12.23	12.55	-7.31%	674,613
08/06/2026	-$0.38 Earnings
08/05/2026	13.95	14.07	13.53	13.54	-2.80%	310,612
08/04/2026	13.00	13.99	12.93	13.93	+8.74%	336,013
08/03/2026	12.34	12.88	12.09	12.81	+4.57%	260,394
07/31/2026	12.33	12.45	12.06	12.25	-0.08%	153,633
07/30/2026	12.11	12.37	11.91	12.26	+2.42%	138,422
07/29/2026	13.01	13.12	11.96	11.97	-7.99%	219,258
07/28/2026	12.34	13.23	12.22	13.01	+5.34%	469,107
07/27/2026	12.23	12.40	11.96	12.35	+2.57%	140,080
07/24/2026	12.17	12.29	11.83	12.04	-0.66%	173,462
07/23/2026	12.16	12.73	12.11	12.12	-1.94%	266,599
07/22/2026	13.07	13.14	12.20	12.36	-4.92%	365,710
07/21/2026	13.03	13.24	12.94	13.00	+0.15%	203,690
07/20/2026	13.01	13.19	12.82	12.98	-0.23%	171,642
07/17/2026	12.73	13.09	12.60	13.01	+0.77%	228,595
07/16/2026	12.96	13.07	12.75	12.91	-0.46%	115,243
07/15/2026	12.94	13.40	12.78	12.97	+1.09%	219,234
07/14/2026	12.76	13.18	12.60	12.83	-0.23%	429,528
07/13/2026	12.80	12.99	12.50	12.86	+0.16%	344,946
07/10/2026	12.95	12.99	12.68	12.84	-0.85%	87,128
07/09/2026	12.56	13.17	12.56	12.95	+3.19%	163,733
07/08/2026	12.57	13.03	12.37	12.55	-0.71%	264,386
07/07/2026	12.38	12.72	12.23	12.64	+2.10%	192,586
07/06/2026	12.52	12.97	12.38	12.38	-1.35%	160,367
07/02/2026	12.88	13.07	12.48	12.55	-2.41%	161,244
07/01/2026	12.42	12.94	12.41	12.86	+3.29%	189,197
06/30/2026	12.29	12.66	12.18	12.45	+0.97%	275,278
06/29/2026	12.43	12.51	11.92	12.33	-0.56%	240,545
06/26/2026	12.21	12.50	12.08	12.40	+1.22%	570,930
06/25/2026	12.19	12.44	11.89	12.25	+2.00%	209,558
06/24/2026	12.51	12.51	11.59	12.01	-2.12%	441,152
06/23/2026	14.10	14.10	12.25	12.27	-9.25%	336,721
06/22/2026	13.83	14.10	13.42	13.52	-1.82%	246,963
06/18/2026	12.87	14.01	12.79	13.77	+10.34%	759,389
06/17/2026	12.90	13.07	12.39	12.48	-2.58%	343,542
06/16/2026	13.08	13.24	12.72	12.81	-2.06%	403,787
06/15/2026	13.45	13.52	12.81	13.08	-1.58%	373,096
06/12/2026	13.39	13.62	13.26	13.29	-0.75%	336,245
06/11/2026	13.25	13.47	13.03	13.39	+2.14%	645,838
06/10/2026	13.06	13.42	12.78	13.11	+0.38%	388,574
06/09/2026	13.08	13.21	12.41	13.06	+0.69%	443,231
06/08/2026	12.62	13.01	12.48	12.97	+3.68%	386,179
06/05/2026	12.42	12.54	12.00	12.51	0.00%	550,203
06/04/2026	12.39	12.86	12.33	12.51	+0.48%	398,364
06/03/2026	13.24	13.37	12.20	12.45	-6.32%	486,974
06/02/2026	13.12	13.38	13.09	13.29	+1.14%	243,083
06/01/2026	12.88	13.38	12.65	13.14	+0.77%	293,299
05/29/2026	12.71	13.41	12.70	13.04	+1.88%	314,114
05/28/2026	12.71	12.97	12.70	12.80	+0.79%	279,440
05/27/2026	12.83	13.28	12.68	12.70	-0.70%	377,486
05/26/2026	12.41	12.86	12.41	12.79	+3.23%	339,613
05/22/2026	11.24	12.56	11.24	12.39	+11.42%	448,566
05/21/2026	10.23	11.17	10.23	11.12	+3.83%	309,805
05/20/2026	10.49	10.77	10.31	10.71	+2.19%	242,672
05/19/2026	10.82	10.87	10.40	10.48	-3.85%	340,485
05/18/2026	10.83	11.12	10.81	10.90	+0.55%	295,428
05/15/2026	11.18	11.40	10.80	10.84	-4.66%	257,192
05/14/2026	11.17	11.88	11.09	11.37	+3.46%	310,499
05/13/2026	11.31	11.44	10.59	10.99	-3.77%	321,901
05/12/2026	11.73	11.85	11.29	11.42	-3.38%	331,130