The highest closing price for Turtle Beach (TBCH) last month was $19.26, on February 19. It was down 1.2% for the month. The latest price is $14.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $16.69 | $17.14 | $16.48 | $17.14 | 129,900 |
February 27 2025 | $17.80 | $17.80 | $16.67 | $16.80 | 178,900 |
February 26 2025 | $17.29 | $17.65 | $17.01 | $17.17 | 104,200 |
February 25 2025 | $17.52 | $17.71 | $17.10 | $17.30 | 116,000 |
February 24 2025 | $18.29 | $18.44 | $17.51 | $17.60 | 125,700 |
February 21 2025 | $18.98 | $18.99 | $18.00 | $18.08 | 152,400 |
February 20 2025 | $19.23 | $19.23 | $18.56 | $18.88 | 80,400 |
February 19 2025 | $18.73 | $19.30 | $18.73 | $19.26 | 91,300 |
February 18 2025 | $19.23 | $19.50 | $18.61 | $19.03 | 102,300 |
February 14 2025 | $18.46 | $19.13 | $18.44 | $18.82 | 140,800 |
February 13 2025 | $17.58 | $18.46 | $17.27 | $18.46 | 170,100 |
February 12 2025 | $17.42 | $17.56 | $17.00 | $17.37 | 119,200 |
February 11 2025 | $17.52 | $17.95 | $17.41 | $17.75 | 98,400 |
February 10 2025 | $17.70 | $18.03 | $17.66 | $17.77 | 63,000 |
February 07 2025 | $17.57 | $17.64 | $16.97 | $17.53 | 141,400 |
February 06 2025 | $17.22 | $17.78 | $17.05 | $17.58 | 120,900 |
February 05 2025 | $17.28 | $17.48 | $17.05 | $17.11 | 63,700 |
February 04 2025 | $16.75 | $17.33 | $16.75 | $17.28 | 83,100 |
February 03 2025 | $17.34 | $17.54 | $16.80 | $16.82 | 104,000 |
Daily pricing data for Turtle Beach dates back to 11/15/2010, and may be incomplete.
