The highest closing price for Turtle Beach (TBCH) all-time was $84.56, on May 13, 2013. The latest price is $15.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $15.80 | $15.86 | $14.66 | $15.36 | 3,963,361 |
August 2025 | $14.19 | $17.15 | $13.68 | $15.82 | 5,227,600 |
July 2025 | $13.80 | $14.89 | $12.76 | $14.54 | 4,447,900 |
June 2025 | $11.41 | $14.31 | $11.07 | $13.83 | 6,662,500 |
May 2025 | $11.61 | $12.48 | $8.78 | $11.48 | 9,066,600 |
April 2025 | $14.11 | $15.08 | $9.62 | $11.55 | 8,306,800 |
March 2025 | $17.15 | $17.85 | $12.78 | $14.27 | 7,172,600 |
February 2025 | $17.34 | $19.50 | $16.48 | $17.14 | 2,185,700 |
January 2025 | $17.44 | $19.31 | $16.25 | $17.75 | 2,823,700 |
December 2024 | $17.30 | $19.00 | $15.68 | $17.31 | 3,924,700 |
November 2024 | $16.02 | $17.45 | $14.60 | $17.31 | 3,838,000 |
October 2024 | $15.31 | $17.80 | $14.51 | $15.97 | 3,642,300 |
September 2024 | $15.66 | $15.68 | $13.20 | $15.34 | 3,194,800 |
August 2024 | $14.45 | $16.17 | $12.10 | $15.62 | 4,633,000 |
July 2024 | $14.34 | $16.13 | $13.47 | $14.47 | 3,755,400 |
June 2024 | $16.67 | $16.98 | $13.85 | $14.34 | 4,869,600 |
May 2024 | $14.05 | $17.30 | $13.40 | $16.58 | 7,258,700 |
April 2024 | $17.24 | $18.45 | $13.78 | $14.10 | 7,342,500 |
March 2024 | $10.72 | $18.10 | $9.85 | $17.24 | 11,792,400 |
February 2024 | $11.40 | $13.09 | $10.29 | $10.68 | 2,923,000 |
January 2024 | $10.92 | $12.06 | $9.77 | $11.37 | 3,421,100 |
December 2023 | $11.30 | $11.86 | $10.51 | $10.95 | 5,273,200 |
November 2023 | $8.23 | $11.46 | $8.05 | $11.31 | 3,040,300 |
October 2023 | $8.98 | $9.42 | $7.97 | $8.25 | 1,972,700 |
September 2023 | $10.86 | $11.06 | $8.83 | $9.08 | 2,927,000 |
Daily pricing data for Turtle Beach dates back to 11/15/2010, and may be incomplete.
