Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.10 | 14.24 | 14.00 | 14.14 | 14.14 | 153,400 |
| 25 Apr 2024 | 14.00 | 14.39 | 13.78 | 14.05 | 14.05 | 318,100 |
| 24 Apr 2024 | 14.17 | 14.39 | 14.03 | 14.18 | 14.18 | 352,100 |
| 23 Apr 2024 | 14.49 | 14.76 | 14.14 | 14.14 | 14.14 | 368,700 |
| 22 Apr 2024 | 14.55 | 14.65 | 14.22 | 14.40 | 14.40 | 269,600 |
| 19 Apr 2024 | 14.80 | 14.99 | 14.38 | 14.44 | 14.44 | 351,100 |
| 18 Apr 2024 | 14.94 | 15.03 | 14.70 | 14.88 | 14.88 | 288,600 |
| 17 Apr 2024 | 15.44 | 15.53 | 14.96 | 15.04 | 15.04 | 247,600 |
| 16 Apr 2024 | 15.81 | 15.98 | 15.44 | 15.46 | 15.46 | 277,100 |
| 15 Apr 2024 | 16.10 | 16.46 | 15.82 | 15.82 | 15.82 | 277,200 |
| 12 Apr 2024 | 16.58 | 16.89 | 16.18 | 16.32 | 16.32 | 271,400 |
| 11 Apr 2024 | 16.41 | 17.06 | 16.23 | 16.80 | 16.80 | 435,300 |
| 10 Apr 2024 | 16.49 | 17.26 | 16.39 | 16.59 | 16.59 | 364,500 |
| 09 Apr 2024 | 16.83 | 17.16 | 16.54 | 16.68 | 16.68 | 257,300 |
| 08 Apr 2024 | 16.90 | 17.10 | 16.67 | 16.79 | 16.79 | 260,900 |
| 05 Apr 2024 | 16.92 | 17.50 | 16.68 | 16.79 | 16.79 | 326,200 |
| 04 Apr 2024 | 17.41 | 17.98 | 16.64 | 16.87 | 16.87 | 393,200 |
| 03 Apr 2024 | 17.56 | 18.08 | 17.33 | 17.64 | 17.64 | 363,400 |
| 02 Apr 2024 | 16.73 | 17.92 | 16.34 | 17.75 | 17.75 | 595,300 |
| 01 Apr 2024 | 17.24 | 18.45 | 17.12 | 17.17 | 17.17 | 648,800 |
| 28 Mar 2024 | 17.26 | 17.51 | 17.00 | 17.24 | 17.24 | 255,400 |
| 27 Mar 2024 | 17.21 | 17.51 | 17.03 | 17.24 | 17.24 | 188,800 |
| 26 Mar 2024 | 17.45 | 17.72 | 17.12 | 17.19 | 17.19 | 311,200 |
| 25 Mar 2024 | 17.39 | 18.10 | 17.15 | 17.38 | 17.38 | 290,500 |
| 22 Mar 2024 | 17.41 | 17.51 | 16.94 | 17.39 | 17.39 | 322,200 |
| 21 Mar 2024 | 17.29 | 17.73 | 17.13 | 17.46 | 17.46 | 415,900 |
| 20 Mar 2024 | 17.20 | 17.45 | 16.05 | 17.19 | 17.19 | 527,000 |
| 19 Mar 2024 | 16.72 | 17.20 | 16.28 | 17.20 | 17.20 | 720,200 |
| 18 Mar 2024 | 15.67 | 16.97 | 15.12 | 16.75 | 16.75 | 1,125,100 |
| 15 Mar 2024 | 13.90 | 15.77 | 13.86 | 15.41 | 15.41 | 2,437,400 |
| 14 Mar 2024 | 14.10 | 14.99 | 13.57 | 13.95 | 13.95 | 3,608,800 |
| 13 Mar 2024 | 10.92 | 11.10 | 10.65 | 11.03 | 11.03 | 481,500 |
| 12 Mar 2024 | 11.55 | 11.55 | 10.79 | 11.03 | 11.03 | 191,400 |
| 11 Mar 2024 | 10.65 | 11.47 | 10.50 | 11.39 | 11.39 | 293,400 |
| 08 Mar 2024 | 10.31 | 10.80 | 10.31 | 10.58 | 10.58 | 145,600 |
| 07 Mar 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 10.28 | 67,500 |
| 06 Mar 2024 | 10.12 | 10.18 | 9.85 | 10.10 | 10.10 | 110,900 |
| 05 Mar 2024 | 10.24 | 10.27 | 9.97 | 9.98 | 9.98 | 68,600 |
| 04 Mar 2024 | 11.15 | 11.16 | 10.32 | 10.39 | 10.39 | 113,400 |
| 01 Mar 2024 | 10.72 | 11.07 | 10.66 | 11.03 | 11.03 | 117,600 |
| 29 Feb 2024 | 10.70 | 10.83 | 10.29 | 10.68 | 10.68 | 122,000 |
| 28 Feb 2024 | 10.80 | 10.97 | 10.40 | 10.43 | 10.43 | 153,400 |
| 27 Feb 2024 | 10.90 | 11.03 | 10.82 | 10.91 | 10.91 | 96,400 |
| 26 Feb 2024 | 10.74 | 10.98 | 10.74 | 10.88 | 10.88 | 103,600 |
| 23 Feb 2024 | 11.05 | 11.09 | 10.73 | 10.77 | 10.77 | 82,400 |
| 22 Feb 2024 | 11.07 | 11.27 | 10.82 | 10.99 | 10.99 | 144,200 |
| 21 Feb 2024 | 11.66 | 11.83 | 11.10 | 11.11 | 11.11 | 123,100 |
| 20 Feb 2024 | 11.88 | 12.08 | 11.65 | 11.74 | 11.74 | 149,800 |
| 16 Feb 2024 | 12.44 | 12.47 | 12.02 | 12.12 | 12.12 | 171,400 |
| 15 Feb 2024 | 12.47 | 12.63 | 12.27 | 12.52 | 12.52 | 165,200 |
| 14 Feb 2024 | 12.19 | 12.60 | 11.94 | 12.34 | 12.34 | 172,800 |
| 13 Feb 2024 | 12.49 | 12.59 | 11.90 | 12.08 | 12.08 | 214,200 |
| 12 Feb 2024 | 12.50 | 13.09 | 12.50 | 12.88 | 12.88 | 267,100 |
| 09 Feb 2024 | 11.60 | 12.49 | 11.44 | 12.47 | 12.47 | 238,400 |
| 08 Feb 2024 | 11.58 | 11.97 | 11.45 | 11.50 | 11.50 | 210,300 |
| 07 Feb 2024 | 11.57 | 11.66 | 11.40 | 11.55 | 11.55 | 108,900 |
| 06 Feb 2024 | 11.14 | 11.64 | 11.12 | 11.60 | 11.60 | 100,800 |
| 05 Feb 2024 | 11.23 | 11.25 | 11.00 | 11.11 | 11.11 | 95,800 |
| 02 Feb 2024 | 11.24 | 11.40 | 11.13 | 11.31 | 11.31 | 88,600 |
| 01 Feb 2024 | 11.40 | 11.56 | 11.23 | 11.42 | 11.42 | 114,600 |
| 31 Jan 2024 | 11.35 | 11.66 | 11.14 | 11.37 | 11.37 | 165,200 |
| 30 Jan 2024 | 11.71 | 11.74 | 11.32 | 11.41 | 11.41 | 142,500 |
| 29 Jan 2024 | 11.63 | 11.75 | 11.41 | 11.71 | 11.71 | 132,800 |
| 26 Jan 2024 | 11.88 | 11.99 | 11.56 | 11.63 | 11.63 | 91,300 |
| 25 Jan 2024 | 11.77 | 11.95 | 11.66 | 11.81 | 11.81 | 229,700 |
| 24 Jan 2024 | 11.88 | 11.94 | 11.63 | 11.66 | 11.66 | 169,500 |
| 23 Jan 2024 | 11.95 | 12.01 | 11.66 | 11.70 | 11.70 | 267,400 |
| 22 Jan 2024 | 10.90 | 12.06 | 10.90 | 12.03 | 12.03 | 594,300 |
| 19 Jan 2024 | 10.42 | 10.86 | 10.38 | 10.75 | 10.75 | 257,100 |
| 18 Jan 2024 | 10.31 | 10.40 | 10.22 | 10.34 | 10.34 | 114,000 |
| 17 Jan 2024 | 10.17 | 10.31 | 9.88 | 10.28 | 10.28 | 112,500 |
| 16 Jan 2024 | 10.25 | 10.35 | 10.13 | 10.33 | 10.33 | 94,100 |
| 12 Jan 2024 | 10.17 | 10.49 | 10.08 | 10.32 | 10.32 | 108,500 |
| 11 Jan 2024 | 10.01 | 10.17 | 9.77 | 10.14 | 10.14 | 88,200 |
| 10 Jan 2024 | 9.83 | 10.05 | 9.79 | 10.01 | 10.01 | 98,300 |
| 09 Jan 2024 | 10.08 | 10.08 | 9.77 | 9.82 | 9.82 | 85,000 |
| 08 Jan 2024 | 10.15 | 10.39 | 10.13 | 10.25 | 10.25 | 68,100 |
| 05 Jan 2024 | 10.08 | 10.27 | 10.05 | 10.12 | 10.12 | 121,600 |
| 04 Jan 2024 | 10.00 | 10.26 | 9.98 | 10.18 | 10.18 | 121,100 |
| 03 Jan 2024 | 10.25 | 10.40 | 9.96 | 10.00 | 10.00 | 167,800 |
| 02 Jan 2024 | 10.92 | 11.11 | 10.26 | 10.36 | 10.36 | 192,100 |
| 29 Dec 2023 | 10.89 | 11.16 | 10.79 | 10.95 | 10.95 | 143,500 |
| 28 Dec 2023 | 10.95 | 11.02 | 10.79 | 10.95 | 10.95 | 77,000 |
| 27 Dec 2023 | 10.87 | 11.07 | 10.86 | 10.99 | 10.99 | 110,200 |
| 26 Dec 2023 | 10.84 | 10.94 | 10.75 | 10.85 | 10.85 | 106,100 |
| 22 Dec 2023 | 10.88 | 11.02 | 10.71 | 10.74 | 10.74 | 111,200 |
| 21 Dec 2023 | 10.79 | 10.98 | 10.73 | 10.87 | 10.87 | 122,200 |
| 20 Dec 2023 | 10.63 | 10.98 | 10.51 | 10.68 | 10.68 | 222,500 |
| 19 Dec 2023 | 11.22 | 11.51 | 10.71 | 10.73 | 10.73 | 333,500 |
| 18 Dec 2023 | 11.45 | 11.65 | 11.14 | 11.21 | 11.21 | 311,900 |
| 15 Dec 2023 | 11.70 | 11.86 | 11.46 | 11.50 | 11.50 | 468,000 |
| 14 Dec 2023 | 11.40 | 11.75 | 11.12 | 11.58 | 11.58 | 863,100 |
| 13 Dec 2023 | 11.13 | 11.51 | 10.98 | 11.10 | 11.10 | 314,700 |
| 12 Dec 2023 | 11.13 | 11.20 | 10.98 | 11.15 | 11.15 | 84,500 |
| 11 Dec 2023 | 11.51 | 11.57 | 11.15 | 11.18 | 11.18 | 129,500 |
| 08 Dec 2023 | 11.41 | 11.66 | 11.38 | 11.54 | 11.54 | 151,700 |
| 07 Dec 2023 | 11.06 | 11.42 | 10.99 | 11.40 | 11.40 | 352,500 |
| 06 Dec 2023 | 11.00 | 11.25 | 11.00 | 11.05 | 11.05 | 139,400 |
| 05 Dec 2023 | 11.28 | 11.34 | 10.93 | 10.96 | 10.96 | 244,300 |
| 04 Dec 2023 | 11.18 | 11.80 | 11.17 | 11.22 | 11.22 | 571,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.