HEAR - Turtle Beach Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201911.1511.5311.0211.2711.27311,284
Oct 22, 201911.6811.6811.1611.1611.16313,900
Oct 21, 201911.7511.8311.4511.7011.70340,800
Oct 18, 201911.8512.1011.3811.6411.64283,100
Oct 17, 201912.2112.3111.8812.0312.03507,500
Oct 16, 201912.0012.5011.9812.1512.15635,100
Oct 15, 201911.4412.2511.4112.1112.11671,100
Oct 14, 201911.7011.8011.3611.3811.38405,800
Oct 11, 201911.3312.0911.2411.5111.511,090,100
Oct 10, 201911.2311.4310.8611.1511.15441,500
Oct 09, 201911.1611.3610.8511.3011.30307,800
Oct 08, 201911.4611.5711.0511.0711.07467,400
Oct 07, 201911.2411.7411.2111.5811.58623,600
Oct 04, 201910.8811.3710.8411.3111.31708,900
Oct 03, 201910.3210.9510.2110.8910.89406,800
Oct 02, 201911.3211.3210.3010.5010.50649,300
Oct 01, 201911.6711.9911.2311.4711.47730,800
Sep 30, 201911.3411.8011.2811.6711.671,448,300
Sep 27, 201910.5511.3510.5211.2811.281,392,400
Sep 26, 201910.0310.609.9710.5510.55997,300
Sep 25, 20199.2310.109.2310.0310.03981,800
Sep 24, 20199.619.799.059.279.27509,900
Sep 23, 20199.9410.139.569.619.61731,600
Sep 20, 201910.6010.829.989.989.98848,400
Sep 19, 201910.7711.1010.5410.6510.65748,500
Sep 18, 201910.9310.9410.2610.5610.56647,500
Sep 17, 201910.9611.3410.8010.9510.95767,300
Sep 16, 20199.7911.059.7310.9010.901,037,700
Sep 13, 20199.7910.209.559.859.85555,300
Sep 12, 20199.639.959.429.709.70351,900
Sep 11, 20199.779.919.559.679.67315,500
Sep 10, 20199.059.808.929.809.80669,300
Sep 09, 20198.829.108.819.049.04535,100
Sep 06, 20199.009.168.798.798.79406,700
Sep 05, 20198.919.048.739.009.00417,600
Sep 04, 20198.799.008.538.818.81644,700
Sep 03, 20198.859.238.588.738.73354,900
Aug 30, 20198.839.048.469.039.03603,900
Aug 29, 20199.009.208.528.668.66593,700
Aug 28, 20198.618.988.618.798.79345,900
Aug 27, 20199.199.238.578.638.63400,700
Aug 26, 20199.329.449.119.179.17211,200
Aug 23, 20199.719.849.079.179.17493,400
Aug 22, 201910.0010.209.759.879.87426,300
Aug 21, 20199.6210.029.539.969.96418,800
Aug 20, 20199.349.749.279.619.61533,100
Aug 19, 20199.259.359.159.279.27280,300
Aug 16, 20199.279.409.059.169.16307,900
Aug 15, 20199.009.188.899.159.15319,100
Aug 14, 20199.089.278.989.019.01388,500
Aug 13, 20199.209.609.129.379.37489,100
Aug 12, 20198.929.298.859.109.10964,500
Aug 09, 20199.509.978.818.888.881,871,500
Aug 08, 20199.9610.889.8610.3810.381,340,600
Aug 07, 20199.539.909.339.739.73367,000
Aug 06, 20199.8410.199.279.689.68429,300
Aug 05, 20199.929.939.429.679.67550,700
Aug 02, 201910.5010.9010.0310.1610.16485,400
Aug 01, 201910.4111.3010.3010.4010.401,026,900
Jul 31, 201910.2010.6310.1110.3910.39502,800
Jul 30, 201910.2010.3010.0610.2210.22202,300
Jul 29, 201910.1010.409.8010.2510.25432,800
Jul 26, 201910.1010.269.9310.0910.09700,700
Jul 25, 201910.3810.409.8110.0610.06820,400
Jul 24, 20199.6210.659.5810.4510.451,081,900
Jul 23, 20199.779.979.569.679.67538,500
Jul 22, 201910.0410.129.709.789.78502,700
Jul 19, 201910.4010.619.7710.0010.00621,900
Jul 18, 201910.6410.8010.3010.3710.37344,300
Jul 17, 201910.4310.6910.4110.6710.67318,500
Jul 16, 201910.6010.7710.3710.4310.43371,600
Jul 15, 201910.4610.6410.2010.5910.59414,300
Jul 12, 201910.4910.7810.3810.4210.42307,200
Jul 11, 201910.3910.5810.1010.4210.42309,300
Jul 10, 201910.5010.6610.1310.3210.32456,300
Jul 09, 201910.3810.6010.2610.4210.42366,500
Jul 08, 201910.7010.8010.4310.4710.47525,500
Jul 05, 201910.9510.9910.6510.8410.84321,300
Jul 03, 201911.2911.3210.9010.9610.96391,200
Jul 02, 201911.6111.6111.1311.2611.26549,100
Jul 01, 201911.8011.8111.2911.6111.61742,200
Jun 28, 201911.4211.7511.3511.5611.561,414,700
Jun 27, 201911.1811.5511.0411.4911.49695,300
Jun 26, 201911.3011.3510.9711.1111.11803,300
Jun 25, 201911.2511.2510.9511.1011.10291,300
Jun 24, 201911.6411.7011.2511.2711.27566,000
Jun 21, 201911.3111.7411.0111.4911.49733,000
Jun 20, 201911.4211.6910.9211.3111.31882,000
Jun 19, 201911.2412.0011.1511.4411.44914,300
Jun 18, 201911.0811.4410.7911.1111.11774,300
Jun 17, 201910.4011.0510.3310.9110.91575,800
Jun 14, 201910.4110.7310.2010.3210.32417,300
Jun 13, 201910.2510.7310.1810.5010.50752,000
Jun 12, 201910.2510.449.6110.1910.19843,000
Jun 11, 20199.9710.689.7410.2410.241,873,300
Jun 10, 20199.709.999.229.309.30722,400
Jun 07, 20199.839.979.549.679.67390,200
Jun 06, 201910.0010.439.599.729.72619,600
Jun 05, 20199.1510.419.009.979.971,437,600
Jun 04, 20198.519.208.469.009.00883,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...