Skip to main content
TBCH logo

Turtle Beach Corporation

TBCHNASDAQTechnologyConsumer Electronics

$16.46Today:- (-)1Y −2.78%

As of Oct 23, 2026 close

Market cap
$315.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.84$17.39
Volume (live)
-
Avg. volume (3M)
468.30K

Turtle Beach (TBCH) Historical Stock Prices

Analyze Turtle Beach (TBCH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Turtle Beach (TBCH) Interactive Price Chart

Interactive historical price chart showing Turtle Beach stock price movements and trends across multiple time periods.

Loading chart...

TBCH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TBCH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202616.3216.9315.9216.4616.46499.90K
Oct 22, 202616.0516.7315.5916.4316.43580.48K
Oct 21, 202616.0116.4515.7616.2716.271.43M
Oct 20, 202615.5016.3415.3215.9515.95632.43K
Oct 19, 202615.4315.8415.3515.5315.53395.35K
Oct 16, 202616.0016.0015.0115.2015.20570.25K
Oct 15, 202614.2917.0414.2916.1716.171.30M
Oct 14, 202614.2314.6214.1314.4014.40520.74K
Oct 13, 202613.3914.7213.3914.5314.53482.53K
Oct 12, 202613.2313.8613.0513.4413.44729.44K
Oct 9, 202612.7713.2412.7713.2413.24205.43K
Oct 8, 202612.9513.1412.6812.7312.73357.04K
Oct 7, 202613.4413.9113.0613.1513.15226.61K
Oct 6, 202613.9213.9913.4813.5113.51757.10K
Oct 5, 202613.9814.0013.7913.8613.86289.46K
Oct 2, 202613.0014.2512.6913.9913.991.18M
Oct 1, 202612.7612.9112.6912.7912.79267.09K
Sep 30, 202612.8812.8812.6812.7712.77180.62K
Sep 29, 202612.7812.8512.6612.7912.79283.02K
Sep 28, 202612.7012.8012.5912.6912.69323.45K
Sep 25, 202612.7712.8712.7112.7412.74179.63K
Sep 24, 202612.6612.8712.6212.7712.77253.98K
Sep 23, 202612.7513.0012.7012.7712.77296.65K
Sep 22, 202612.9713.0112.5712.8012.80434.01K
Sep 21, 202612.9112.9112.5912.6912.69234.82K
Sep 18, 202612.5512.7912.4512.6812.68281.51K
Sep 17, 202612.8312.9012.4812.5712.57218.77K
Sep 16, 202612.5512.7012.3912.5812.58433.01K
Sep 15, 202612.3612.6612.3312.5712.57222.66K
Sep 14, 202612.5412.6712.2012.3612.36290.75K
Sep 11, 202612.0412.8311.9412.8112.81393.63K
Sep 10, 202612.0012.2111.7711.8411.84279.01K
Sep 9, 202612.2112.3612.0512.0812.08219.61K
Sep 8, 202612.4712.5312.2312.3012.30175.48K
Sep 4, 202612.4112.5712.3212.4812.48427.30K
Sep 3, 202612.5312.6812.1212.5212.52468.11K
Sep 2, 202612.0512.6611.9812.4712.47336.19K
Sep 1, 202612.6512.6511.9812.0512.05268.10K
Aug 31, 202612.4812.9012.3212.8112.81429.49K
Aug 28, 202612.9813.1112.3812.4512.45331.03K
Aug 27, 202612.9213.3212.7712.9812.981.90M
Aug 26, 202612.7512.9312.5512.8012.80416.17K
Aug 25, 202612.7813.0012.6712.8512.85339.10K
Aug 24, 202612.7012.8512.4612.5912.59187.04K
Aug 21, 202612.2012.8012.0312.6612.66282.65K
Aug 20, 202612.3412.3411.8912.1312.13240.36K
Aug 19, 202612.5612.7912.3312.3412.34232.54K
Aug 18, 202612.0612.4912.0112.4012.40287.56K
Aug 17, 202612.6912.7612.2112.2412.24250.12K
Aug 14, 202612.8012.8912.5912.7512.75226.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.