The highest closing price for Turtle Beach (TBCH) last month was $15.06, on April 2. It was down 18.1% for the month. The latest price is $10.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $11.00 | $11.65 | $10.84 | $11.55 | 348,200 |
April 29 2025 | $11.00 | $11.32 | $10.88 | $11.30 | 220,000 |
April 28 2025 | $11.50 | $11.64 | $10.98 | $11.12 | 201,700 |
April 25 2025 | $11.40 | $11.65 | $11.16 | $11.50 | 182,100 |
April 24 2025 | $11.03 | $11.42 | $10.98 | $11.38 | 144,100 |
April 23 2025 | $11.25 | $11.95 | $11.00 | $11.02 | 444,500 |
April 22 2025 | $10.86 | $10.96 | $10.45 | $10.77 | 237,100 |
April 21 2025 | $10.66 | $10.79 | $10.26 | $10.63 | 380,300 |
April 17 2025 | $10.99 | $11.02 | $10.73 | $10.91 | 235,100 |
April 16 2025 | $10.88 | $11.04 | $10.49 | $10.96 | 269,100 |
April 15 2025 | $11.12 | $11.32 | $10.90 | $11.15 | 185,200 |
April 14 2025 | $11.80 | $12.01 | $11.12 | $11.21 | 311,600 |
April 11 2025 | $10.95 | $11.56 | $10.12 | $11.55 | 449,300 |
April 10 2025 | $11.69 | $11.89 | $10.88 | $11.03 | 358,700 |
April 09 2025 | $10.26 | $12.13 | $10.15 | $12.10 | 752,700 |
April 08 2025 | $11.10 | $11.10 | $10.07 | $10.33 | 638,700 |
April 07 2025 | $9.75 | $11.38 | $9.62 | $10.53 | 549,200 |
April 04 2025 | $11.30 | $11.53 | $10.34 | $10.51 | 704,600 |
April 03 2025 | $13.07 | $13.47 | $11.89 | $12.22 | 795,500 |
April 02 2025 | $14.23 | $15.08 | $14.15 | $15.06 | 355,200 |
April 01 2025 | $14.11 | $14.64 | $13.93 | $14.63 | 543,900 |
Daily pricing data for Turtle Beach dates back to 11/15/2010, and may be incomplete.
