Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Turtle Beach (TBCH) Historical Prices

TBCH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.1616.2215.2216.0516.05-2.67%490,7541.14
Oct 29, 202616.6016.9316.3616.4916.49-0.18%384,8170.90
Oct 28, 202616.3916.7016.3016.5216.52-0.36%447,0071.05
Oct 27, 202616.4116.7716.2516.5816.58+1.22%421,3871.00
Oct 26, 202616.5816.6516.2316.3816.38-0.49%408,5720.98
Oct 23, 202616.3216.9315.9216.4616.46+0.18%499,9001.20
Oct 22, 202616.0516.7315.5916.4316.43+0.98%580,4861.42
Oct 21, 202616.0116.4515.7616.2716.27+2.01%1,425,7273.66
Oct 20, 202615.5016.3415.3215.9515.95+2.70%632,4821.65
Oct 19, 202615.4315.8415.3515.5315.53+2.17%395,3541.03
Oct 16, 202616.0016.0015.0115.2015.20-6.00%570,2381.51
Oct 15, 202614.2917.0414.2916.1716.17+12.29%1,297,0523.61
Oct 14, 202614.2314.6214.1314.4014.40-0.89%520,7371.47
Oct 13, 202613.3914.7213.3914.5314.53+8.11%482,5291.38
Oct 12, 202613.2313.8613.0613.4413.44+1.51%729,4402.14
Oct 09, 202612.7713.2412.7713.2413.24+4.01%205,4250.60
Oct 08, 202612.9513.1412.6812.7312.73-3.19%357,0351.04
Oct 07, 202613.4413.9113.0713.1513.15-2.66%226,6070.66
Oct 06, 202613.9214.0013.4813.5113.51-2.53%757,0972.27
Oct 05, 202613.9814.0013.7913.8613.86-0.93%289,4500.87
Oct 02, 202613.0014.2512.6913.9913.99+9.38%1,180,1173.72
Oct 01, 202612.7612.9212.6912.7912.79+0.16%267,0860.85
Sep 30, 202612.8812.8812.6812.7712.77-0.16%180,6200.58
Sep 29, 202612.7812.8512.6612.7912.79+0.79%283,0200.91
Sep 28, 202612.7012.8012.5912.6912.69-0.39%323,4491.05
Sep 25, 202612.7712.8712.7112.7412.74-0.23%179,6350.58
Sep 24, 202612.6612.8712.6212.7712.77+0.00%253,9800.82
Sep 23, 202612.7513.0012.7012.7712.77-0.23%296,6460.95
Sep 22, 202612.9713.0112.5712.8012.80+0.87%434,0071.40
Sep 21, 202612.9112.9112.5912.6912.69+0.08%234,8240.75
Sep 18, 202612.5512.7912.4512.6812.68+0.88%281,5080.90
Sep 17, 202612.8312.9012.4812.5712.57-0.08%218,7720.69
Sep 16, 202612.5512.7012.3912.5812.58+0.08%433,0131.35
Sep 15, 202612.3612.6612.3312.5712.57+1.70%222,6600.69
Sep 14, 202612.5412.6712.2012.3612.36-3.51%290,7460.90
Sep 11, 202612.0412.8311.9412.8112.81+8.19%393,6261.22
Sep 10, 202612.0012.2211.7711.8411.84-1.99%279,0080.86
Sep 09, 202612.2112.3612.0512.0812.08-1.79%219,6120.66
Sep 08, 202612.4712.5312.2312.3012.30-1.44%175,4780.52
Sep 07, 202612.4112.5712.3212.4812.48+0.00%00.00
Sep 04, 202612.4112.5712.3212.4812.48-0.32%427,3021.25
Sep 03, 202612.5312.6812.1212.5212.52+0.40%276,5060.80
Sep 02, 202612.0512.6611.9812.4712.47+3.49%336,1920.97
Sep 01, 202612.6512.6511.9912.0512.05-5.93%268,0220.77
Aug 31, 202612.4812.9112.3212.8112.81+2.89%429,4911.24
Aug 28, 202612.9813.1112.3812.4512.45-4.08%331,0260.96
Aug 27, 202612.9213.3212.7712.9812.98+1.41%1,902,0575.93
Aug 26, 202612.7512.9312.5612.8012.80-0.39%416,1731.31
Aug 25, 202612.7813.0012.6712.8512.85+2.07%339,1011.06
Aug 24, 202612.7012.8512.4612.5912.59-0.55%187,0440.58