S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

TURTLE BEACH (TBCH)

NASDAQ

$12.82+$0.15 (+1.22%)

Price as of Aug 21, 2026 4:54 PM EDT

$226.7M
Market Cap
-21.46%
1-Year Change
Consumer Electronics
Industry

1 Month
-2.62%

Low Price$11.97

High Price$13.95
3 Months
+13.85%

Low Price$11.97

High Price$13.95
1 Year
-21.46%

Low Price$10.14

High Price$17.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/11/2026	12.20	12.61	11.56	11.82	-3.82%	379,168
05/08/2026	10.81	12.33	10.40	12.29	-0.89%	706,005
05/07/2026	12.72	12.89	12.34	12.40	-2.17%	228,994
05/07/2026	-$0.78 Earnings
05/06/2026	12.22	12.77	12.12	12.68	+4.84%	200,155
05/05/2026	11.76	12.12	11.75	12.09	+2.72%	127,057
05/04/2026	11.43	12.40	11.43	11.77	+4.90%	262,292
05/01/2026	11.58	11.75	11.15	11.22	-2.60%	207,313
04/30/2026	11.23	11.62	11.11	11.52	+2.49%	84,047
04/29/2026	11.09	11.25	10.88	11.24	+1.26%	135,696
04/28/2026	11.08	11.26	10.96	11.10	-0.36%	129,148
04/27/2026	11.36	11.53	11.10	11.14	-2.71%	125,511
04/24/2026	11.23	11.50	11.13	11.45	+1.42%	106,861
04/23/2026	11.44	11.63	11.15	11.29	-1.91%	88,094
04/22/2026	11.61	11.80	11.42	11.51	-0.60%	114,665
04/21/2026	11.61	12.15	11.50	11.58	-0.26%	189,041
04/20/2026	11.75	12.04	11.61	11.61	-1.69%	168,497
04/17/2026	11.36	11.85	11.33	11.81	+5.45%	273,619
04/16/2026	10.86	11.22	10.85	11.20	+2.47%	107,271
04/15/2026	10.77	10.98	10.67	10.93	+2.05%	129,718
04/14/2026	10.52	10.89	10.52	10.71	+1.81%	134,572
04/13/2026	10.25	10.70	10.22	10.52	+1.64%	197,558
04/10/2026	10.22	10.52	10.22	10.35	-0.10%	158,501
04/09/2026	10.32	10.57	10.12	10.36	-0.19%	156,981
04/08/2026	10.78	11.00	10.27	10.38	-0.29%	391,405
04/07/2026	10.15	10.47	9.84	10.41	+1.07%	332,657
04/06/2026	10.16	10.52	10.16	10.30	+1.38%	167,570
04/02/2026	10.06	10.38	9.87	10.16	-0.59%	174,926