Turtle Beach Corporation (TBCH)
NASDAQ: TBCH
· Real-Time Price · USD
15.46
-0.06 (-0.39%)
At close: Aug 21, 2025, 3:59 PM
TBCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 15.39 | 15.50 | 15.06 | 15.46 | 15.46 | -0.39% | 121,237 |
| Aug 20, 2025 | 15.75 | 15.82 | 15.37 | 15.52 | 15.52 | -1.83% | 163,230 |
| Aug 19, 2025 | 16.48 | 17.15 | 15.74 | 15.81 | 15.81 | -0.38% | 277,300 |
| Aug 18, 2025 | 15.53 | 15.90 | 15.43 | 15.87 | 15.87 | 1.67% | 222,126 |
| Aug 15, 2025 | 15.89 | 16.14 | 15.58 | 15.61 | 15.61 | -1.33% | 227,807 |
| Aug 14, 2025 | 15.76 | 15.87 | 15.48 | 15.82 | 15.82 | -1.19% | 191,600 |
| Aug 13, 2025 | 15.95 | 16.13 | 15.78 | 16.01 | 16.01 | 0.44% | 197,862 |
| Aug 12, 2025 | 15.90 | 16.33 | 15.55 | 15.94 | 15.94 | 1.34% | 222,500 |
| Aug 11, 2025 | 15.73 | 15.82 | 15.03 | 15.73 | 15.73 | 0.32% | 394,300 |
| Aug 8, 2025 | 14.07 | 16.65 | 14.00 | 15.68 | 15.68 | 8.81% | 560,400 |
| Aug 7, 2025 | 14.76 | 15.00 | 14.27 | 14.41 | 14.41 | -0.28% | 160,828 |
| Aug 6, 2025 | 14.33 | 14.75 | 14.33 | 14.45 | 14.45 | 0.91% | 211,300 |
| Aug 5, 2025 | 14.34 | 14.46 | 13.68 | 14.32 | 14.32 | 0.00% | 242,201 |
| Aug 4, 2025 | 14.55 | 15.91 | 14.00 | 14.32 | 14.32 | 2.29% | 538,600 |
| Aug 1, 2025 | 14.19 | 14.36 | 13.71 | 14.00 | 14.00 | -3.71% | 187,600 |
| Jul 31, 2025 | 14.30 | 14.56 | 13.96 | 14.54 | 14.54 | 1.75% | 240,023 |
| Jul 30, 2025 | 14.52 | 14.57 | 14.04 | 14.29 | 14.29 | -1.38% | 138,500 |
| Jul 29, 2025 | 14.82 | 14.89 | 14.26 | 14.49 | 14.49 | -1.76% | 150,236 |
| Jul 28, 2025 | 14.69 | 14.85 | 14.54 | 14.75 | 14.75 | 1.44% | 144,800 |
| Jul 25, 2025 | 14.40 | 14.58 | 14.17 | 14.54 | 14.54 | 1.54% | 135,893 |