Turtle Beach Corporation - Common Stock (NQ:TBCH)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	11.76	12.12	11.75	12.09	127,058	+0.32(+2.72%)
May 04, 2026	11.43	12.40	11.43	11.77	262,293	+0.55(+4.90%)
May 01, 2026	11.58	11.75	11.15	11.22	207,314	-0.30(-2.60%)
Apr 30, 2026	11.23	11.62	11.11	11.52	84,047	+0.28(+2.49%)
Apr 29, 2026	11.09	11.25	10.88	11.24	135,696	+0.14(+1.26%)
Apr 28, 2026	11.08	11.26	10.96	11.10	129,149	-0.04(-0.36%)
Apr 27, 2026	11.36	11.53	11.10	11.14	125,513	-0.31(-2.71%)
Apr 24, 2026	11.27	11.50	11.13	11.45	106,862	+0.16(+1.42%)
Apr 23, 2026	11.44	11.63	11.15	11.29	88,094	-0.22(-1.91%)
Apr 22, 2026	11.61	11.80	11.42	11.51	114,665	-0.07(-0.60%)
Apr 21, 2026	11.61	12.15	11.50	11.58	189,027	-0.03(-0.26%)
Apr 20, 2026	11.75	12.04	11.61	11.61	168,497	-0.20(-1.69%)
Apr 17, 2026	11.36	11.85	11.33	11.81	273,620	+0.61(+5.45%)
Apr 16, 2026	10.86	11.21	10.85	11.20	107,272	+0.27(+2.47%)
Apr 15, 2026	10.77	10.97	10.67	10.93	129,719	+0.22(+2.05%)
Apr 14, 2026	10.52	10.89	10.52	10.71	134,572	+0.19(+1.81%)
Apr 13, 2026	10.25	10.70	10.22	10.52	197,558	+0.17(+1.64%)
Apr 10, 2026	10.22	10.52	10.22	10.35	158,733	-0.01(-0.10%)
Apr 09, 2026	10.32	10.57	10.12	10.36	156,982	-0.02(-0.19%)
Apr 08, 2026	10.78	10.84	10.27	10.38	391,406	-0.03(-0.29%)
Apr 07, 2026	10.15	10.46	9.840	10.41	332,657	+0.11(+1.07%)
Apr 06, 2026	10.16	10.52	10.16	10.30	167,571	+0.14(+1.38%)
Apr 02, 2026	10.06	10.38	9.870	10.16	174,926	-0.06(-0.59%)
Apr 01, 2026	10.28	10.61	10.19	10.22	316,701	+0.08(+0.79%)
Mar 31, 2026	10.23	10.27	9.930	10.14	659,314	+0.00(+0.00%)
Mar 30, 2026	10.38	10.50	9.850	10.14	350,353	-0.09(-0.88%)
Mar 27, 2026	11.05	11.09	10.15	10.23	511,199	-0.94(-8.42%)
Mar 26, 2026	11.57	11.73	10.99	11.17	239,253	-0.59(-5.02%)
Mar 25, 2026	11.81	11.97	11.22	11.76	286,431	-0.04(-0.34%)
Mar 24, 2026	11.45	12.18	11.37	11.80	590,161	+0.18(+1.55%)
Mar 23, 2026	11.42	11.75	11.40	11.62	345,467	+0.41(+3.66%)
Mar 20, 2026	11.21	11.49	10.83	11.21	493,513	-0.02(-0.18%)
Mar 19, 2026	11.23	11.24	10.56	11.23	380,332	-0.12(-1.06%)
Mar 18, 2026	11.83	12.19	11.29	11.35	460,751	-0.58(-4.86%)
Mar 17, 2026	12.87	13.30	11.70	11.93	360,299	-0.79(-6.21%)
Mar 16, 2026	13.01	13.05	12.24	12.72	479,651	-0.55(-4.14%)
Mar 13, 2026	12.56	13.53	12.02	13.27	859,745	-0.09(-0.67%)
Mar 12, 2026	13.25	13.67	13.21	13.36	537,332	-0.08(-0.60%)
Mar 11, 2026	13.55	13.59	13.10	13.44	362,847	-0.09(-0.67%)
Mar 10, 2026	13.08	13.54	12.68	13.53	309,115	+0.20(+1.50%)
Mar 09, 2026	12.76	13.35	12.64	13.33	249,009	+0.38(+2.93%)
Mar 06, 2026	12.49	13.00	12.34	12.95	212,210	+0.18(+1.41%)
Mar 05, 2026	12.60	12.93	12.43	12.77	170,113	-0.01(-0.08%)
Mar 04, 2026	12.65	12.94	12.50	12.78	105,536	+0.25(+2.00%)
Mar 03, 2026	12.16	12.56	12.16	12.53	196,823	-0.03(-0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.