The highest closing price for Turtle Beach (TBCH) last month was $14.75, on July 28. It was up 5.4% for the month. The latest price is $16.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $14.30 | $14.56 | $13.96 | $14.54 | 240,000 |
July 30 2025 | $14.52 | $14.57 | $14.04 | $14.29 | 138,500 |
July 29 2025 | $14.82 | $14.89 | $14.26 | $14.49 | 150,200 |
July 28 2025 | $14.69 | $14.85 | $14.54 | $14.75 | 144,800 |
July 25 2025 | $14.40 | $14.58 | $14.17 | $14.54 | 135,600 |
July 24 2025 | $14.48 | $14.48 | $14.03 | $14.32 | 129,400 |
July 23 2025 | $13.71 | $14.55 | $13.71 | $14.50 | 356,500 |
July 22 2025 | $13.04 | $13.79 | $13.00 | $13.60 | 185,800 |
July 21 2025 | $13.12 | $13.28 | $13.01 | $13.07 | 191,800 |
July 18 2025 | $13.24 | $13.24 | $12.94 | $13.02 | 150,100 |
July 17 2025 | $13.09 | $13.29 | $13.05 | $13.09 | 198,200 |
July 16 2025 | $13.05 | $13.18 | $12.76 | $13.01 | 195,000 |
July 15 2025 | $13.42 | $13.54 | $12.86 | $12.91 | 177,100 |
July 14 2025 | $13.73 | $13.77 | $13.21 | $13.22 | 186,000 |
July 11 2025 | $13.85 | $13.95 | $13.47 | $13.82 | 184,000 |
July 10 2025 | $14.00 | $14.21 | $13.92 | $13.96 | 132,600 |
July 09 2025 | $14.18 | $14.21 | $13.83 | $14.02 | 124,900 |
July 08 2025 | $14.07 | $14.27 | $13.95 | $13.95 | 209,100 |
July 07 2025 | $14.29 | $14.38 | $13.91 | $13.94 | 318,000 |
July 03 2025 | $14.63 | $14.63 | $14.23 | $14.43 | 115,000 |
July 02 2025 | $14.41 | $14.66 | $14.25 | $14.50 | 425,400 |
July 01 2025 | $13.80 | $14.78 | $13.74 | $14.40 | 359,900 |
Daily pricing data for Turtle Beach dates back to 11/15/2010, and may be incomplete.
