UK markets closed

Turtle Beach Corporation (0ZNF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.61-0.18 (-1.23%)
At close: 07:02PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.8514.9414.6114.6114.61752
18 Apr 202414.7515.0014.7514.7914.791,720
17 Apr 202415.4315.4315.0515.1215.12239
16 Apr 202415.7515.8815.4815.6415.6450
15 Apr 202415.7316.2414.6516.1016.10248
12 Apr 202416.6216.6216.4216.4216.4280
11 Apr 202416.5617.0216.3317.0217.02411
10 Apr 202416.3917.1316.3916.7216.72273
09 Apr 202417.1017.1416.6516.9216.92310
08 Apr 202417.0017.0416.7417.0117.01510
05 Apr 202416.7417.3516.7417.3517.35304
04 Apr 202417.8817.8817.4417.4417.44168
03 Apr 202417.8118.0317.3417.3417.34591
02 Apr 202416.7017.7516.3417.7517.751,115
28 Mar 202417.2517.4117.1617.2317.23254
27 Mar 202417.6417.6417.1617.2317.23170
26 Mar 202417.4517.5817.2217.3517.35244
25 Mar 202417.5718.1017.2617.2717.272,179
22 Mar 202417.4217.4716.9517.4317.43440
21 Mar 202417.3017.7117.2617.2817.281,268
20 Mar 202417.0117.3616.2117.2517.252,053
19 Mar 202416.5417.1316.5317.0717.072,005
18 Mar 202415.5816.8515.4116.8416.843,489
15 Mar 202413.7415.4513.7415.1915.193,525
14 Mar 202413.9014.8813.5913.9213.9215,690
13 Mar 202410.9711.0510.9711.0511.05818
12 Mar 202411.2911.2911.0411.0411.0452
11 Mar 202410.7211.0410.6011.0411.0416
08 Mar 202410.5610.5710.3010.5710.57307
07 Mar 202410.3510.3510.1410.3310.33122
06 Mar 202410.2910.299.9010.0510.05227
05 Mar 202410.2510.2710.1010.1410.141,745
04 Mar 202410.8410.8410.8410.8410.84-
01 Mar 202410.7811.0310.7811.0311.0324
29 Feb 202410.6410.6410.3010.3010.309
28 Feb 202410.6710.6710.6010.6010.6039
27 Feb 202410.7310.9910.7310.9910.9956
26 Feb 202410.6710.9510.6710.9510.9599
23 Feb 202411.0111.0111.0111.0111.0160
22 Feb 202410.9710.9710.9710.9710.97113
21 Feb 202411.4511.5511.3211.3211.32479
20 Feb 202412.3112.3111.7711.7711.7794
19 Feb 2024------
16 Feb 202412.4012.4012.1412.1412.146
15 Feb 202412.5112.6012.2812.6012.60121
14 Feb 202412.0012.4412.0012.2112.21184
13 Feb 202412.4012.4712.1812.1812.18354
12 Feb 202412.5212.9612.3712.9012.90494
09 Feb 202411.9712.1111.5312.1112.11275
08 Feb 202411.8311.8311.7011.7011.7010
07 Feb 202411.6211.6211.6211.6211.6240
06 Feb 202411.1411.5811.1411.5611.5613
05 Feb 202411.3911.3911.0711.1811.1853
02 Feb 2024------
01 Feb 202411.3811.3811.3811.3811.3825
31 Jan 202411.3911.5411.3911.5411.5497
30 Jan 202411.6411.6511.4411.4411.4463
29 Jan 202411.4411.5911.4411.5411.5479
26 Jan 202411.7311.8311.7311.8311.83274
25 Jan 202411.7311.8611.6611.7511.75302
24 Jan 202411.7511.9111.6911.6911.6916
23 Jan 202411.9011.9511.7611.7611.76159
22 Jan 202410.8111.8710.8111.8111.81186
19 Jan 202410.4510.7010.4110.7010.7012
18 Jan 202410.3510.3510.3210.3210.32118
17 Jan 202410.1610.1610.1210.1510.1511
16 Jan 202410.2510.2510.2510.2510.252
15 Jan 2024------
12 Jan 202410.2510.2510.2510.2510.2540
11 Jan 20249.979.979.979.979.97-
10 Jan 20249.829.939.829.939.936
09 Jan 2024------
08 Jan 202410.1810.1810.1810.1810.18981
05 Jan 2024------
04 Jan 2024------
03 Jan 202410.2810.2810.2710.2710.2751
02 Jan 202411.0011.0010.6910.6910.695
29 Dec 202310.9710.9710.7010.8910.89566
28 Dec 202311.0011.0010.8210.9610.9659
27 Dec 2023------
22 Dec 202310.8010.9310.7810.7810.784
21 Dec 202310.8610.9610.8210.9110.9119
20 Dec 202310.7010.9110.6110.9110.9110
19 Dec 202311.9011.9010.9210.9210.9245
18 Dec 202311.3211.3711.3211.3711.376
15 Dec 202311.5011.7511.5011.5911.59123
14 Dec 202311.1011.5211.1011.5211.52214
13 Dec 202311.0011.2811.0011.1911.19141
12 Dec 202311.0211.0811.0211.0811.082
11 Dec 202311.4411.5011.2711.3011.3026
08 Dec 202311.5011.5211.4311.5211.5247
07 Dec 202311.0411.0411.0411.0411.041
06 Dec 202310.7111.1210.7111.1211.123
05 Dec 202311.3911.3911.1311.1411.14122
04 Dec 202311.1711.7511.1711.5711.5715
01 Dec 202311.3711.7011.3711.6411.6435
30 Nov 202310.5811.2610.5811.0711.07106
29 Nov 202310.3510.7710.3510.5710.578
28 Nov 202310.8910.8910.2110.4510.4516
27 Nov 202310.7610.7610.3510.6410.6417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...