Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Turtle Beach Corporation TBCH

Full chart Compare
Set alert

Price alert · TBCH

All alert types
16.29 USD -0.21 (-1.27%)

Regular-session close

16.29 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

16.24 Day range 16.77
10.14 52-week range 17.04
YTD
+16.11%
1 year
+14.08%

TBCH price history

TBCH daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.6216.7716.2416.29-0.21-1.27%240,605
Nov 12, 202616.6716.9216.3716.50-0.23-1.37%255,300
Nov 11, 202617.0217.4916.7116.73+0.13+0.78%402,800
Nov 10, 202616.9216.9216.4616.60-0.44-2.58%495,800
Nov 9, 202615.0917.2515.0917.04+1.85+12.18%782,900
Nov 6, 202614.2515.8314.0615.19-1.46-8.77%1,083,300
Nov 5, 202617.0717.0816.0816.65-0.31-1.83%682,500
Nov 4, 202616.2617.1015.9516.96+1.14+7.21%835,400
Nov 3, 202615.7616.0815.6115.82+0.09+0.57%309,300
Nov 2, 202616.1016.3015.6915.73-0.32-1.99%336,200
Oct 30, 202616.1616.2215.2216.05-0.44-2.67%490,800
Oct 29, 202616.6016.9216.3616.49-0.03-0.18%384,800
Oct 28, 202616.3916.7016.3016.52-0.06-0.36%447,000
Oct 27, 202616.4116.7716.2516.58+0.20+1.22%421,400
Oct 26, 202616.5816.6516.2316.38-0.08-0.49%408,600
Oct 23, 202616.3216.9315.9216.46+0.03+0.18%499,900
Oct 22, 202616.0516.7315.5916.43+0.16+0.98%580,500
Oct 21, 202616.0116.4515.7616.27+0.32+2.01%1,425,700
Oct 20, 202615.5016.3415.3215.95+0.42+2.70%632,500
Oct 19, 202615.4315.8415.3515.53+0.33+2.17%395,400
Oct 16, 202616.0016.0015.0115.20-0.97-6.00%570,200
Oct 15, 202614.2917.0414.2916.17+1.77+12.29%1,296,800
Oct 14, 202614.2314.6214.1314.40-0.13-0.89%520,700
Oct 13, 202613.3914.7213.3914.53+1.09+8.11%482,500
Oct 12, 202613.2313.8613.0613.44+0.20+1.51%729,400
Oct 9, 202612.7713.2412.7713.24+0.51+4.01%205,300
Oct 8, 202612.9513.1412.6812.73-0.42-3.19%357,000
Oct 7, 202613.4413.9113.0613.15-0.36-2.66%226,600
Oct 6, 202613.9213.9913.4813.51-0.35-2.53%757,100
Oct 5, 202613.9814.0013.7913.86-0.13-0.93%289,500
Oct 2, 202613.0014.2512.6913.99+1.20+9.38%1,180,100
Oct 1, 202612.7612.9112.6912.79+0.02+0.16%267,100
Sep 30, 202612.8812.8812.6812.77-0.02-0.16%180,600
Sep 29, 202612.7812.8512.6612.79+0.10+0.79%283,000
Sep 28, 202612.7012.8012.5912.69-0.05-0.39%323,400
Sep 25, 202612.7712.8712.7112.74-0.03-0.23%179,600
Sep 24, 202612.6612.8712.6112.770.000.00%254,000
Sep 23, 202612.7513.0012.7012.77-0.03-0.23%296,600
Sep 22, 202612.9713.0112.5712.80+0.11+0.87%434,000
Sep 21, 202612.9112.9112.5912.69+0.01+0.08%234,800
Sep 18, 202612.5512.7912.4512.68+0.11+0.88%281,500
Sep 17, 202612.8312.9012.4812.57-0.01-0.08%218,800
Sep 16, 202612.5512.7012.3912.58+0.01+0.08%433,000
Sep 15, 202612.3612.6612.3312.57+0.21+1.70%222,700
Sep 14, 202612.5412.6712.1912.36-0.45-3.51%290,700
Sep 11, 202612.0412.8311.9412.81+0.97+8.19%393,600
Sep 10, 202612.0012.2211.7711.84-0.24-1.99%279,000
Sep 9, 202612.2112.3612.0512.08-0.22-1.79%219,600
Sep 8, 202612.4712.5312.2312.30-0.18-1.44%175,500
Sep 4, 202612.4112.5712.3212.48-0.04-0.32%427,300
Sep 3, 202612.5312.6812.1212.52+0.05+0.40%468,100
Sep 2, 202612.0512.6611.9812.47+0.42+3.49%336,200
Sep 1, 202612.6512.6511.9812.05-0.76-5.93%268,000
Aug 31, 202612.4812.9012.3212.81+0.36+2.89%429,500
Aug 28, 202612.9813.1112.3812.45-0.53-4.08%331,000
Aug 27, 202612.9213.3212.7712.98+0.18+1.41%1,902,100
Aug 26, 202612.7512.9312.5612.80-0.05-0.39%416,200
Aug 25, 202612.7813.0012.6712.85+0.26+2.07%339,100
Aug 24, 202612.7012.8512.4612.59-0.07-0.55%187,000
Aug 21, 202612.2012.8012.0312.66+0.53+4.37%282,700
Aug 20, 202612.3412.3411.8912.13-0.21-1.70%240,400
Aug 19, 202612.5612.7912.3312.34-0.06-0.48%232,500
Aug 18, 202612.0612.4912.0112.40+0.16+1.31%287,600
Aug 17, 202612.6912.7612.2112.24-0.51-4.00%250,100
Aug 14, 202612.8012.8912.5912.75-0.08-0.62%226,700

65 days, newest first. Daily bars as drawn on the TBCH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.