HEAR - Turtle Beach Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201911.2511.2510.9511.1011.10289,800
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
Jun 03, 20198.268.708.258.348.34454,300
May 31, 20198.588.638.318.328.32394,100
May 30, 20199.239.318.688.688.68456,200
May 29, 20198.859.538.799.179.171,072,100
May 28, 20198.649.088.538.948.94867,800
May 24, 20198.718.838.418.538.53457,900
May 23, 20198.858.898.528.658.65508,500
May 22, 20198.919.238.819.029.02491,700
May 21, 20199.419.508.768.918.91998,800
May 20, 20199.309.659.079.339.33624,800
May 17, 20199.549.679.309.489.48511,900
May 16, 20199.409.759.329.619.61724,800
May 15, 20199.459.629.309.329.32640,700
May 14, 20199.409.689.399.559.55564,500
May 13, 201910.0310.049.279.319.31988,600
May 10, 201910.5010.9010.2410.2810.28748,700
May 09, 201911.2011.4210.0610.6210.621,445,900
May 08, 201910.6610.8310.3810.8110.811,151,800
May 07, 201910.9011.0910.6410.7010.70584,100
May 06, 201910.8811.1010.5810.9910.99377,100
May 03, 201910.9611.2210.9411.1711.17647,600
May 02, 201910.5711.0510.5710.9110.91699,800
May 01, 201910.2110.7110.1810.6410.64505,500
Apr 30, 201910.7010.8610.1510.2410.24721,800
Apr 29, 201910.6911.0510.6210.7610.76469,900
Apr 26, 201910.7710.8710.6310.7010.70412,800
Apr 25, 201911.1311.2010.7510.8210.82668,900
Apr 24, 201911.0111.4310.7211.1811.18698,800
Apr 23, 201911.0711.4011.0011.0311.03563,300
Apr 22, 201911.4911.6010.5911.0511.051,209,200
Apr 18, 201911.6611.7711.3711.5611.56467,200
Apr 17, 201912.1112.1111.6011.7511.75546,300
Apr 16, 201912.0612.3611.9112.1112.11443,500
Apr 15, 201912.1912.2411.8611.9911.99507,600
Apr 12, 201911.8912.2811.7512.2012.20506,800
Apr 11, 201912.3712.4111.7111.8611.86904,600
Apr 10, 201912.4912.6512.1812.4712.47921,400
Apr 09, 201911.7612.0911.6712.0112.01467,800
Apr 08, 201911.9212.0111.5911.8611.86473,400
Apr 05, 201911.7812.0711.5612.0012.00509,500
Apr 04, 201912.3012.4811.6411.7311.73889,900
Apr 03, 201912.5412.7612.2112.3812.38946,500
Apr 02, 201912.0412.6711.8912.5312.531,025,600
Apr 01, 201911.4612.1311.2212.1012.101,055,900
Mar 29, 201911.7411.7411.2511.3611.36642,600
Mar 28, 201911.3411.9711.1111.6711.67777,800
Mar 27, 201910.8311.3910.5811.2211.221,008,500
Mar 26, 201911.4111.6610.6810.7310.731,175,000
Mar 25, 201911.2511.4511.0811.3411.34729,000
Mar 22, 201911.9011.9711.1011.2511.251,470,600
Mar 21, 201911.8812.2911.8012.0012.00833,600
Mar 20, 201912.3212.3811.7912.0312.031,491,900
Mar 19, 201912.5012.6512.1612.4312.431,108,000
Mar 18, 201913.4013.5612.0212.4612.462,837,200
Mar 15, 201914.3014.3013.1313.3213.324,313,200
Mar 14, 201916.0516.7215.6616.2516.252,820,700
Mar 13, 201915.7016.0515.5315.9415.941,152,700
Mar 12, 201916.0416.2315.5115.5315.531,168,400
Mar 11, 201915.6716.2015.5715.9915.99989,900
Mar 08, 201915.4015.6815.1115.4415.44723,800
Mar 07, 201915.7415.9915.4515.4915.49731,600
Mar 06, 201916.1516.5215.5015.8515.851,234,400
Mar 05, 201915.9216.2515.5016.0316.031,232,600
Mar 04, 201915.2415.9615.1015.9615.961,051,000
Mar 01, 201915.5515.6614.8215.0815.081,155,300
Feb 28, 201916.0016.0115.3415.3915.391,042,500
Feb 27, 201916.1516.4015.8216.0716.07860,400
Feb 26, 201916.0216.2015.5016.2016.20726,000
Feb 25, 201915.6416.4915.6416.2016.201,380,700
Feb 22, 201915.9116.1815.2915.4615.461,375,100
Feb 21, 201915.7616.1015.2215.8815.881,137,200
Feb 20, 201916.9117.1615.6515.8015.802,272,900
Feb 19, 201917.5117.6516.1016.7916.792,390,400
Feb 15, 201918.0618.4517.3017.5117.511,558,100
Feb 14, 201916.9019.0016.5817.8117.813,309,500
Feb 13, 201917.1717.2516.4616.9916.99908,400
Feb 12, 201916.2317.1615.9917.0017.001,794,700
Feb 11, 201916.0316.2515.5215.7515.75705,800
Feb 08, 201915.5716.4015.0315.9815.981,100,700
Feb 07, 201917.3517.6715.6015.8515.853,579,300
Feb 06, 201916.7116.9415.6916.0216.02807,000
Feb 05, 201915.6716.9515.6516.6016.60991,700
Feb 04, 201915.1316.0615.1315.5115.51701,900
Feb 01, 201914.9115.4014.8615.2215.22471,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...