NasdaqGM - Delayed Quote USD

Turtle Beach Corporation (HEAR)

14.14 +0.09 (+0.64%)
At close: April 26 at 4:00 PM EDT
13.85 -0.29 (-2.05%)
After hours: April 26 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.10 14.24 14.00 14.14 14.14 153,400
Apr 25, 2024 14.00 14.39 13.78 14.05 14.05 318,100
Apr 24, 2024 14.17 14.39 14.03 14.18 14.18 352,100
Apr 23, 2024 14.49 14.76 14.14 14.14 14.14 368,700
Apr 22, 2024 14.55 14.65 14.22 14.40 14.40 269,600
Apr 19, 2024 14.80 14.99 14.38 14.44 14.44 351,100
Apr 18, 2024 14.94 15.03 14.70 14.88 14.88 288,600
Apr 17, 2024 15.44 15.53 14.96 15.04 15.04 247,600
Apr 16, 2024 15.81 15.98 15.44 15.46 15.46 277,100
Apr 15, 2024 16.10 16.46 15.82 15.82 15.82 277,200
Apr 12, 2024 16.58 16.89 16.18 16.32 16.32 271,400
Apr 11, 2024 16.41 17.06 16.23 16.80 16.80 435,300
Apr 10, 2024 16.49 17.26 16.39 16.59 16.59 364,500
Apr 9, 2024 16.83 17.16 16.54 16.68 16.68 257,300
Apr 8, 2024 16.90 17.10 16.67 16.79 16.79 260,900
Apr 5, 2024 16.92 17.50 16.68 16.79 16.79 326,200
Apr 4, 2024 17.41 17.98 16.64 16.87 16.87 393,200
Apr 3, 2024 17.56 18.08 17.33 17.64 17.64 363,400
Apr 2, 2024 16.73 17.92 16.34 17.75 17.75 595,300
Apr 1, 2024 17.24 18.45 17.12 17.17 17.17 648,800
Mar 28, 2024 17.26 17.51 17.00 17.24 17.24 255,400
Mar 27, 2024 17.21 17.51 17.03 17.24 17.24 188,800
Mar 26, 2024 17.45 17.72 17.12 17.19 17.19 311,200
Mar 25, 2024 17.39 18.10 17.15 17.38 17.38 290,500
Mar 22, 2024 17.41 17.51 16.94 17.39 17.39 322,200
Mar 21, 2024 17.29 17.73 17.13 17.46 17.46 415,900
Mar 20, 2024 17.20 17.45 16.05 17.19 17.19 527,000
Mar 19, 2024 16.72 17.20 16.28 17.20 17.20 720,200
Mar 18, 2024 15.67 16.97 15.12 16.75 16.75 1,125,100
Mar 15, 2024 13.90 15.77 13.86 15.41 15.41 2,437,400
Mar 14, 2024 14.10 14.99 13.57 13.95 13.95 3,608,800
Mar 13, 2024 10.92 11.10 10.65 11.03 11.03 481,500
Mar 12, 2024 11.55 11.55 10.79 11.03 11.03 191,400
Mar 11, 2024 10.65 11.47 10.50 11.39 11.39 293,400
Mar 8, 2024 10.31 10.80 10.31 10.58 10.58 145,600
Mar 7, 2024 10.21 10.35 10.11 10.28 10.28 67,500
Mar 6, 2024 10.12 10.18 9.85 10.10 10.10 110,900
Mar 5, 2024 10.24 10.27 9.97 9.98 9.98 68,600
Mar 4, 2024 11.15 11.16 10.32 10.39 10.39 113,400
Mar 1, 2024 10.72 11.07 10.66 11.03 11.03 117,600
Feb 29, 2024 10.70 10.83 10.29 10.68 10.68 122,000
Feb 28, 2024 10.80 10.97 10.40 10.43 10.43 153,400
Feb 27, 2024 10.90 11.03 10.82 10.91 10.91 96,400
Feb 26, 2024 10.74 10.98 10.74 10.88 10.88 103,600
Feb 23, 2024 11.05 11.09 10.73 10.77 10.77 82,400
Feb 22, 2024 11.07 11.27 10.82 10.99 10.99 144,200
Feb 21, 2024 11.66 11.83 11.10 11.11 11.11 123,100
Feb 20, 2024 11.88 12.08 11.65 11.74 11.74 149,800
Feb 16, 2024 12.44 12.47 12.02 12.12 12.12 171,400
Feb 15, 2024 12.47 12.63 12.27 12.52 12.52 165,200
Feb 14, 2024 12.19 12.60 11.94 12.34 12.34 172,800
Feb 13, 2024 12.49 12.59 11.90 12.08 12.08 214,200
Feb 12, 2024 12.50 13.09 12.50 12.88 12.88 267,100
Feb 9, 2024 11.60 12.49 11.44 12.47 12.47 238,400
Feb 8, 2024 11.58 11.97 11.45 11.50 11.50 210,300
Feb 7, 2024 11.57 11.66 11.40 11.55 11.55 108,900
Feb 6, 2024 11.14 11.64 11.12 11.60 11.60 100,800
Feb 5, 2024 11.23 11.25 11.00 11.11 11.11 95,800
Feb 2, 2024 11.24 11.40 11.13 11.31 11.31 88,600
Feb 1, 2024 11.40 11.56 11.23 11.42 11.42 114,600
Jan 31, 2024 11.35 11.66 11.14 11.37 11.37 165,200
Jan 30, 2024 11.71 11.74 11.32 11.41 11.41 142,500
Jan 29, 2024 11.63 11.75 11.41 11.71 11.71 132,800
Jan 26, 2024 11.88 11.99 11.56 11.63 11.63 91,300
Jan 25, 2024 11.77 11.95 11.66 11.81 11.81 229,700
Jan 24, 2024 11.88 11.94 11.63 11.66 11.66 169,500
Jan 23, 2024 11.95 12.01 11.66 11.70 11.70 267,400
Jan 22, 2024 10.90 12.06 10.90 12.03 12.03 594,300
Jan 19, 2024 10.42 10.86 10.38 10.75 10.75 257,100
Jan 18, 2024 10.31 10.40 10.22 10.34 10.34 114,000
Jan 17, 2024 10.17 10.31 9.88 10.28 10.28 112,500
Jan 16, 2024 10.25 10.35 10.13 10.33 10.33 94,100
Jan 12, 2024 10.17 10.49 10.08 10.32 10.32 108,500
Jan 11, 2024 10.01 10.17 9.77 10.14 10.14 88,200
Jan 10, 2024 9.83 10.05 9.79 10.01 10.01 98,300
Jan 9, 2024 10.08 10.08 9.77 9.82 9.82 85,000
Jan 8, 2024 10.15 10.39 10.13 10.25 10.25 68,100
Jan 5, 2024 10.08 10.27 10.05 10.12 10.12 121,600
Jan 4, 2024 10.00 10.26 9.98 10.18 10.18 121,100
Jan 3, 2024 10.25 10.40 9.96 10.00 10.00 167,800
Jan 2, 2024 10.92 11.11 10.26 10.36 10.36 192,100
Dec 29, 2023 10.89 11.16 10.79 10.95 10.95 143,500
Dec 28, 2023 10.95 11.02 10.79 10.95 10.95 77,000
Dec 27, 2023 10.87 11.07 10.86 10.99 10.99 110,200
Dec 26, 2023 10.84 10.94 10.75 10.85 10.85 106,100
Dec 22, 2023 10.88 11.02 10.71 10.74 10.74 111,200
Dec 21, 2023 10.79 10.98 10.73 10.87 10.87 122,200
Dec 20, 2023 10.63 10.98 10.51 10.68 10.68 222,500
Dec 19, 2023 11.22 11.51 10.71 10.73 10.73 333,500
Dec 18, 2023 11.45 11.65 11.14 11.21 11.21 311,900
Dec 15, 2023 11.70 11.86 11.46 11.50 11.50 468,000
Dec 14, 2023 11.40 11.75 11.12 11.58 11.58 863,100
Dec 13, 2023 11.13 11.51 10.98 11.10 11.10 314,700
Dec 12, 2023 11.13 11.20 10.98 11.15 11.15 84,500
Dec 11, 2023 11.51 11.57 11.15 11.18 11.18 129,500
Dec 8, 2023 11.41 11.66 11.38 11.54 11.54 151,700
Dec 7, 2023 11.06 11.42 10.99 11.40 11.40 352,500
Dec 6, 2023 11.00 11.25 11.00 11.05 11.05 139,400
Dec 5, 2023 11.28 11.34 10.93 10.96 10.96 244,300
Dec 4, 2023 11.18 11.80 11.17 11.22 11.22 571,600
Dec 1, 2023 11.30 11.82 11.11 11.54 11.54 415,800
Nov 30, 2023 10.99 11.46 10.67 11.31 11.31 201,400
Nov 29, 2023 10.41 10.69 10.41 10.58 10.58 149,400
Nov 28, 2023 10.37 10.51 10.28 10.40 10.40 67,900
Nov 27, 2023 10.74 10.80 10.33 10.37 10.37 139,800
Nov 24, 2023 10.33 10.77 10.33 10.75 10.75 42,300
Nov 22, 2023 10.43 10.56 10.27 10.41 10.41 70,500
Nov 21, 2023 10.77 10.77 10.23 10.40 10.40 72,000
Nov 20, 2023 10.45 10.72 10.43 10.54 10.54 117,100
Nov 17, 2023 10.23 10.55 10.13 10.50 10.50 142,200
Nov 16, 2023 9.73 10.26 9.73 10.23 10.23 110,900
Nov 15, 2023 10.28 10.39 9.68 9.87 9.87 199,800
Nov 14, 2023 9.96 10.37 9.81 10.32 10.32 182,100
Nov 13, 2023 9.72 9.74 9.40 9.66 9.66 124,100
Nov 10, 2023 9.95 10.05 9.48 9.84 9.84 235,600
Nov 9, 2023 9.83 10.06 9.71 9.95 9.95 432,800
Nov 8, 2023 9.80 10.50 9.16 9.80 9.80 320,000
Nov 7, 2023 8.87 8.95 8.65 8.70 8.70 109,900
Nov 6, 2023 8.57 8.86 8.48 8.85 8.85 153,600
Nov 3, 2023 8.60 8.71 8.40 8.51 8.51 61,600
Nov 2, 2023 8.42 8.49 8.27 8.43 8.43 58,400
Nov 1, 2023 8.23 8.29 8.05 8.28 8.28 48,900
Oct 31, 2023 8.12 8.28 8.07 8.25 8.25 32,700
Oct 30, 2023 8.09 8.27 8.04 8.13 8.13 63,600
Oct 27, 2023 8.04 8.06 7.97 8.02 8.02 61,600
Oct 26, 2023 8.01 8.15 7.99 8.03 8.03 57,300
Oct 25, 2023 8.27 8.27 7.99 8.06 8.06 64,000
Oct 24, 2023 8.18 8.31 8.15 8.27 8.27 49,600
Oct 23, 2023 8.12 8.42 8.11 8.13 8.13 72,500
Oct 20, 2023 8.25 8.25 8.08 8.20 8.20 85,200
Oct 19, 2023 8.54 8.54 8.20 8.23 8.23 91,000
Oct 18, 2023 8.85 8.85 8.52 8.52 8.52 89,100
Oct 17, 2023 8.76 9.08 8.73 8.92 8.92 79,300
Oct 16, 2023 8.75 8.88 8.66 8.84 8.84 58,100
Oct 13, 2023 8.61 8.80 8.36 8.66 8.66 148,200
Oct 12, 2023 8.77 8.77 8.51 8.63 8.63 76,700
Oct 11, 2023 8.89 8.91 8.72 8.80 8.80 56,000
Oct 10, 2023 8.75 9.05 8.74 8.81 8.81 134,000
Oct 9, 2023 8.80 8.83 8.59 8.75 8.75 99,900
Oct 6, 2023 8.62 8.89 8.52 8.88 8.88 131,900
Oct 5, 2023 8.83 8.89 8.66 8.73 8.73 101,500
Oct 4, 2023 8.81 8.95 8.71 8.89 8.89 100,800
Oct 3, 2023 8.94 8.99 8.67 8.78 8.78 166,200
Oct 2, 2023 8.98 9.41 8.89 9.01 9.01 153,500
Sep 29, 2023 9.13 9.13 8.83 9.07 9.07 146,000
Sep 28, 2023 9.14 9.27 9.02 9.07 9.07 148,100
Sep 27, 2023 9.19 9.37 9.01 9.18 9.18 81,800
Sep 26, 2023 9.06 9.19 9.06 9.14 9.14 99,000
Sep 25, 2023 9.23 9.40 9.06 9.20 9.20 69,400
Sep 22, 2023 9.49 9.53 9.25 9.25 9.25 96,500
Sep 21, 2023 9.51 9.55 9.29 9.42 9.42 172,100
Sep 20, 2023 9.89 9.97 9.57 9.57 9.57 120,200
Sep 19, 2023 9.95 10.04 9.64 9.84 9.84 119,200
Sep 18, 2023 10.13 10.13 9.69 9.90 9.90 130,800
Sep 15, 2023 10.29 10.38 10.13 10.17 10.17 212,000
Sep 14, 2023 10.01 10.32 9.93 10.27 10.27 159,100
Sep 13, 2023 10.00 10.25 9.76 9.99 9.99 180,600
Sep 12, 2023 9.92 10.12 9.80 10.00 10.00 245,000
Sep 11, 2023 9.95 9.96 9.53 9.92 9.92 142,900
Sep 8, 2023 10.27 10.27 9.78 9.87 9.87 150,800
Sep 7, 2023 10.39 10.42 10.13 10.34 10.34 107,400
Sep 6, 2023 10.68 10.71 10.30 10.48 10.48 182,200
Sep 5, 2023 10.89 11.03 10.40 10.65 10.65 201,900
Sep 1, 2023 10.86 11.06 10.85 10.89 10.89 162,000
Aug 31, 2023 10.79 11.03 10.75 10.87 10.87 168,300
Aug 30, 2023 10.79 10.99 10.66 10.75 10.75 58,100
Aug 29, 2023 10.74 11.00 10.64 10.84 10.84 79,200
Aug 28, 2023 10.66 10.89 10.58 10.79 10.79 78,700
Aug 25, 2023 10.68 10.79 10.50 10.68 10.68 78,400
Aug 24, 2023 11.13 11.14 10.52 10.64 10.64 82,200
Aug 23, 2023 10.91 11.44 10.91 11.09 11.09 140,100
Aug 22, 2023 11.05 11.20 10.84 10.95 10.95 75,000
Aug 21, 2023 11.01 11.18 10.92 11.03 11.03 136,900
Aug 18, 2023 10.73 11.11 10.51 11.03 11.03 175,700
Aug 17, 2023 11.22 11.36 10.86 10.88 10.88 113,800
Aug 16, 2023 11.30 11.47 11.18 11.26 11.26 116,000
Aug 15, 2023 11.56 11.64 11.25 11.34 11.34 140,700
Aug 14, 2023 11.98 11.98 11.27 11.62 11.62 273,900
Aug 11, 2023 12.10 12.17 11.78 12.06 12.06 120,100
Aug 10, 2023 12.26 12.34 11.99 12.12 12.12 146,900
Aug 9, 2023 12.41 12.41 11.28 12.06 12.06 326,900
Aug 8, 2023 11.64 12.44 10.52 12.39 12.39 650,900
Aug 7, 2023 11.16 11.54 11.10 11.42 11.42 167,800
Aug 4, 2023 11.45 11.62 11.03 11.22 11.22 147,700
Aug 3, 2023 11.22 11.52 11.15 11.48 11.48 106,400
Aug 2, 2023 11.21 11.77 11.12 11.30 11.30 228,300
Aug 1, 2023 11.24 11.31 11.04 11.21 11.21 147,200
Jul 31, 2023 10.79 11.28 10.78 11.25 11.25 107,200
Jul 28, 2023 10.66 10.86 10.66 10.73 10.73 71,900
Jul 27, 2023 10.99 11.23 10.49 10.58 10.58 150,800
Jul 26, 2023 10.61 11.18 10.61 10.86 10.86 213,900
Jul 25, 2023 10.36 10.62 10.36 10.61 10.61 155,400
Jul 24, 2023 10.35 10.54 10.19 10.32 10.32 68,200
Jul 21, 2023 10.58 10.62 10.24 10.32 10.32 105,900
Jul 20, 2023 10.90 10.90 10.39 10.47 10.47 187,600
Jul 19, 2023 11.22 11.29 10.91 10.94 10.94 74,700
Jul 18, 2023 11.41 11.42 11.00 11.19 11.19 89,500
Jul 17, 2023 11.24 11.59 11.24 11.35 11.35 113,000
Jul 14, 2023 11.43 11.45 11.02 11.25 11.25 101,600
Jul 13, 2023 11.55 11.87 11.32 11.41 11.41 118,600
Jul 12, 2023 11.61 11.75 11.47 11.53 11.53 84,900
Jul 11, 2023 11.31 11.58 11.21 11.44 11.44 97,400
Jul 10, 2023 11.14 11.41 11.14 11.32 11.32 71,100
Jul 7, 2023 11.27 11.51 11.14 11.15 11.15 118,200
Jul 6, 2023 11.22 11.49 10.85 11.28 11.28 152,300
Jul 5, 2023 11.76 11.80 11.39 11.41 11.41 304,500
Jul 3, 2023 11.63 12.08 11.63 11.88 11.88 198,600
Jun 30, 2023 11.69 11.79 11.53 11.65 11.65 172,200
Jun 29, 2023 11.57 11.71 11.48 11.54 11.54 142,600
Jun 28, 2023 11.24 11.71 11.24 11.52 11.52 155,900
Jun 27, 2023 10.90 11.41 10.67 11.24 11.24 316,600
Jun 26, 2023 10.96 11.10 10.83 10.84 10.84 73,400
Jun 23, 2023 11.05 11.22 10.85 11.02 11.02 527,700
Jun 22, 2023 11.03 11.12 10.72 11.06 11.06 98,200
Jun 21, 2023 11.05 11.17 10.81 11.10 11.10 154,200
Jun 20, 2023 10.91 11.06 10.65 11.06 11.06 119,500
Jun 16, 2023 11.21 11.21 10.79 11.02 11.02 215,200
Jun 15, 2023 11.16 11.28 11.03 11.08 11.08 129,500
Jun 14, 2023 11.31 11.38 11.03 11.18 11.18 209,200
Jun 13, 2023 11.39 11.63 11.25 11.33 11.33 218,100
Jun 12, 2023 11.09 11.46 11.00 11.34 11.34 137,100
Jun 9, 2023 11.14 11.41 10.83 11.03 11.03 145,800
Jun 8, 2023 11.67 11.67 11.11 11.15 11.15 128,000
Jun 7, 2023 11.43 12.11 11.43 11.75 11.75 267,000
Jun 6, 2023 10.67 11.40 10.67 11.34 11.34 309,400
Jun 5, 2023 10.94 10.98 10.61 10.71 10.71 192,700
Jun 2, 2023 11.25 11.32 11.00 11.03 11.03 144,300
Jun 1, 2023 11.38 11.45 11.08 11.12 11.12 126,400
May 31, 2023 11.30 11.44 11.10 11.38 11.38 180,200
May 30, 2023 11.56 11.68 11.18 11.32 11.32 104,700
May 26, 2023 11.37 11.62 11.24 11.45 11.45 213,300
May 25, 2023 11.51 11.69 11.21 11.38 11.38 163,500
May 24, 2023 11.46 11.57 11.30 11.44 11.44 148,600
May 23, 2023 11.52 12.03 11.03 11.61 11.61 135,100
May 22, 2023 11.60 11.85 11.00 11.52 11.52 184,700
May 19, 2023 12.08 12.10 11.49 11.60 11.60 152,700
May 18, 2023 11.52 12.14 11.46 11.84 11.84 293,800
May 17, 2023 10.97 11.69 10.87 11.67 11.67 429,600
May 16, 2023 10.60 11.00 10.60 10.86 10.86 165,900
May 15, 2023 10.72 10.73 10.52 10.62 10.62 172,200
May 12, 2023 11.04 11.19 10.58 10.70 10.70 226,100
May 11, 2023 10.90 11.31 10.86 11.04 11.04 395,800
May 10, 2023 11.18 11.44 11.08 11.12 11.12 374,700
May 9, 2023 11.30 11.45 10.70 11.18 11.18 446,300
May 8, 2023 12.67 12.85 11.41 11.46 11.46 1,061,800
May 5, 2023 12.00 13.26 11.70 12.98 12.98 1,028,700
May 4, 2023 11.40 11.40 10.90 11.18 11.18 339,100
May 3, 2023 10.80 11.33 10.67 11.28 11.28 478,300
May 2, 2023 11.09 11.31 10.75 10.81 10.81 181,700
May 1, 2023 10.65 11.48 10.55 10.98 10.98 618,200
Apr 28, 2023 10.63 11.02 10.63 10.87 10.87 145,400
Apr 27, 2023 10.27 10.97 10.26 10.71 10.71 171,700

Related Tickers

SONO Sonos, Inc.
16.97
-0.93%
 
002241.SZ Goertek Inc.
15.59
+2.90%
 
GPRO GoPro, Inc.
1.7300
+1.17%
 
XIACY Xiaomi Corporation
11.09
+4.55%
 
WLDS Wearable Devices Ltd.
0.3680
-0.54%
 
VZIO VIZIO Holding Corp.
10.75
-0.09%
 
VUZI Vuzix Corporation
1.3200
-1.49%
 
SONY Sony Group Corporation
82.33
-0.13%
 
AAPL Apple Inc.
169.30
-0.35%