The highest closing price for Turtle Beach (TBCH) last month was $12.34, on May 15. It was down 1.1% for the month. The latest price is $13.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $11.14 | $11.72 | $10.99 | $11.48 | 330,600 |
May 29 2025 | $10.92 | $11.23 | $10.78 | $11.21 | 252,500 |
May 28 2025 | $11.23 | $11.23 | $10.89 | $10.92 | 124,600 |
May 27 2025 | $11.26 | $11.33 | $11.05 | $11.24 | 171,700 |
May 23 2025 | $10.79 | $11.18 | $10.79 | $11.05 | 186,100 |
May 22 2025 | $11.12 | $11.23 | $11.00 | $11.10 | 209,500 |
May 21 2025 | $11.54 | $11.63 | $11.07 | $11.12 | 284,800 |
May 20 2025 | $11.74 | $11.87 | $11.64 | $11.75 | 161,900 |
May 19 2025 | $11.79 | $11.99 | $11.71 | $11.80 | 164,400 |
May 16 2025 | $12.31 | $12.48 | $12.15 | $12.20 | 307,600 |
May 15 2025 | $12.06 | $12.41 | $12.05 | $12.34 | 200,000 |
May 14 2025 | $11.94 | $12.20 | $11.86 | $12.14 | 305,700 |
May 13 2025 | $11.65 | $12.42 | $11.44 | $12.15 | 474,000 |
May 12 2025 | $11.75 | $12.38 | $11.04 | $11.41 | 684,600 |
May 09 2025 | $10.02 | $11.01 | $9.81 | $10.72 | 1,057,300 |
May 08 2025 | $9.17 | $10.06 | $9.17 | $9.84 | 788,400 |
May 07 2025 | $9.41 | $9.71 | $9.16 | $9.29 | 442,600 |
May 06 2025 | $8.78 | $9.88 | $8.78 | $9.33 | 1,224,500 |
May 05 2025 | $10.30 | $10.86 | $10.13 | $10.76 | 567,600 |
May 02 2025 | $11.45 | $11.63 | $10.39 | $10.41 | 801,600 |
May 01 2025 | $11.61 | $11.82 | $11.24 | $11.30 | 326,600 |
Daily pricing data for Turtle Beach dates back to 11/15/2010, and may be incomplete.
