NASDAQ:TBCH | Historical Stock Price | Turtle Beach Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.69$3.71$8.16$17.93$39.38$86.522010-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.55$21.55570,300——
2020-12-30$22.74$22.74573,800——
2020-12-29$22.78$22.78666,200——
2020-12-28$24.34$24.34425,900——
2020-12-24$24.73$24.73254,500——
2020-12-23$25.47$25.47409,800——
2020-12-22$26.10$26.10464,000——
2020-12-21$25.65$25.65444,800——
2020-12-18$25.43$25.43682,700——
2020-12-17$25.28$25.28668,500——
2020-12-16$25.08$25.08857,100——
2020-12-15$24.74$24.741,428,800——
2020-12-14$21.75$21.75933,800——
2020-12-11$20.45$20.45416,200——
2020-12-10$20.52$20.52758,300——
2020-12-09$19.45$19.45510,500——
2020-12-08$20.16$20.16654,300——
2020-12-07$20.38$20.38377,500——
2020-12-04$19.97$19.97263,500——
2020-12-03$19.75$19.75466,100——
2020-12-02$19.42$19.42353,900——
2020-12-01$19.17$19.17723,200——
2020-11-30$18.69$18.69630,000——
2020-11-27$19.11$19.11398,100——
2020-11-25$18.40$18.40496,900——
2020-11-24$17.95$17.95692,000——
2020-11-23$18.09$18.09532,700——
2020-11-20$18.28$18.28394,100——
2020-11-19$18.34$18.34540,600——
2020-11-18$17.83$17.83384,500——
2020-11-17$17.74$17.74517,200——
2020-11-16$17.83$17.83471,200——
2020-11-13$17.80$17.80421,400——
2020-11-12$17.40$17.40560,800——
2020-11-11$17.62$17.62711,100——
2020-11-10$16.35$16.351,059,600——
2020-11-09$16.96$16.962,150,900——
2020-11-06$20.76$20.761,190,000——
2020-11-05$20.73$20.731,569,000——
2020-11-04$21.01$21.011,723,900——
2020-11-03$18.93$18.93325,900——
2020-11-02$18.64$18.64598,600——
2020-10-30$18.02$18.02444,800——
2020-10-29$19.08$19.08249,900——
2020-10-28$18.56$18.56349,900——
2020-10-27$19.25$19.25197,400——
2020-10-26$18.76$18.76234,000——
2020-10-23$19.30$19.30581,100——
2020-10-22$18.76$18.76399,500——
2020-10-21$17.98$17.98313,300——
2020-10-20$18.72$18.72511,300——
2020-10-19$17.78$17.78224,500——
2020-10-16$17.74$17.74422,300——
2020-10-15$18.46$18.46336,700——
2020-10-14$19.01$19.01361,600——
2020-10-13$19.82$19.82184,200——
2020-10-12$19.67$19.67426,600——
2020-10-09$19.85$19.85787,300——
2020-10-08$17.97$17.97231,300——
2020-10-07$18.39$18.39486,200——
2020-10-06$17.89$17.89327,000——
2020-10-05$18.32$18.32288,900——
2020-10-02$18.17$18.17336,900——
2020-10-01$18.88$18.88502,300——
2020-09-30$18.20$18.20691,300——
2020-09-29$17.30$17.30209,000——
2020-09-28$17.71$17.71369,800——
2020-09-25$16.87$16.87301,200——
2020-09-24$16.67$16.67366,700——
2020-09-23$16.88$16.88546,200——
2020-09-22$17.75$17.75375,100——
2020-09-21$17.41$17.41409,900——
2020-09-18$17.99$17.99594,100——
2020-09-17$17.58$17.58384,300——
2020-09-16$17.53$17.53327,200——
2020-09-15$17.93$17.93290,300——
2020-09-14$17.60$17.60253,900——
2020-09-11$17.12$17.12388,200——
2020-09-10$17.50$17.50385,200——
2020-09-09$17.96$17.96649,900——
2020-09-08$16.99$16.99462,900——
2020-09-04$17.48$17.48956,800——
2020-09-03$17.70$17.70999,100——
2020-09-02$20.18$20.18540,500——
2020-09-01$20.55$20.55965,800——
2020-08-31$19.57$19.57553,400——
2020-08-28$19.70$19.70433,200——
2020-08-27$19.58$19.58592,100——
2020-08-26$19.91$19.91483,100——
2020-08-25$19.84$19.84806,300——
2020-08-24$19.96$19.96878,400——
2020-08-21$19.62$19.62780,500——
2020-08-20$18.89$18.89511,900——
2020-08-19$18.94$18.94567,500——
2020-08-18$18.81$18.81662,400——
2020-08-17$18.34$18.341,010,600——
2020-08-14$17.20$17.20583,700——
2020-08-13$17.12$17.12611,300——
2020-08-12$16.49$16.49642,200——
2020-08-11$16.39$16.391,106,000——
2020-08-10$17.62$17.62900,900——
2020-08-07$18.37$18.37847,800——
2020-08-06$18.31$18.311,913,700——
2020-08-05$19.86$19.861,276,900——
2020-08-04$19.41$19.41556,500——
2020-08-03$19.23$19.231,062,800——
2020-07-31$18.34$18.34653,000——
2020-07-30$18.70$18.70450,400——
2020-07-29$18.52$18.52706,900——
2020-07-28$18.43$18.43900,300——
2020-07-27$18.52$18.52511,200——
2020-07-24$17.70$17.70603,100——
2020-07-23$18.26$18.26562,700——
2020-07-22$18.20$18.20637,200——
2020-07-21$18.10$18.10565,400——
2020-07-20$18.26$18.26783,500——
2020-07-17$17.12$17.12423,600——
2020-07-16$17.21$17.21688,100——
2020-07-15$17.76$17.761,143,300——
2020-07-14$17.82$17.82905,500——
2020-07-13$16.64$16.641,437,800——
2020-07-10$17.63$17.631,292,800——
2020-07-09$16.98$16.981,157,900——
2020-07-08$15.66$15.66880,100——
2020-07-07$15.58$15.58441,100——
2020-07-06$15.92$15.92719,100——
2020-07-02$15.20$15.20460,200——
2020-07-01$15.40$15.40567,200——
2020-06-30$14.72$14.72368,200——
2020-06-29$14.86$14.86546,500——
2020-06-26$14.69$14.692,675,200——
2020-06-25$15.67$15.67912,500——
2020-06-24$15.50$15.501,136,100——
2020-06-23$15.18$15.18881,900——
2020-06-22$14.61$14.61664,900——
2020-06-19$14.45$14.45906,700——
2020-06-18$14.81$14.811,480,600——
2020-06-17$14.31$14.311,752,300——
2020-06-16$13.67$13.676,311,000——
2020-06-15$11.66$11.66322,900——
2020-06-12$11.31$11.31370,400——
2020-06-11$11.21$11.21482,800——
2020-06-10$11.62$11.62216,600——
2020-06-09$11.54$11.54334,900——
2020-06-08$11.25$11.25317,700——
2020-06-05$11.11$11.11432,500——
2020-06-04$11.11$11.11431,200——
2020-06-03$11.58$11.58500,200——
2020-06-02$11.35$11.35352,000——
2020-06-01$10.56$10.56330,100——
2020-05-29$10.58$10.58232,200——
2020-05-28$10.54$10.54297,800——
2020-05-27$11.07$11.07417,800——
2020-05-26$11.28$11.28865,500——
2020-05-22$10.57$10.57522,200——
2020-05-21$10.02$10.02336,500——
2020-05-20$9.99$9.99245,900——
2020-05-19$9.77$9.77456,700——
2020-05-18$9.50$9.50453,300——
2020-05-15$9.74$9.74305,600——
2020-05-14$9.32$9.32434,500——
2020-05-13$9.48$9.48601,900——
2020-05-12$10.25$10.25714,400——
2020-05-11$9.57$9.57608,100——
2020-05-08$9.40$9.402,304,300——
2020-05-07$11.49$11.491,643,800——
2020-05-06$10.26$10.26509,500——
2020-05-05$9.96$9.96457,500——
2020-05-04$9.96$9.96452,400——
2020-05-01$9.40$9.40403,400——
2020-04-30$9.83$9.83384,000——
2020-04-29$10.08$10.08851,300——
2020-04-28$10.19$10.19743,600——
2020-04-27$10.48$10.481,190,700——
2020-04-24$9.36$9.36405,800——
2020-04-23$8.79$8.79719,100——
2020-04-22$8.49$8.49847,000——
2020-04-21$8.25$8.251,203,400——
2020-04-20$7.21$7.21310,800——
2020-04-17$7.50$7.50309,400——
2020-04-16$7.25$7.25459,000——
2020-04-15$7.23$7.23591,000——
2020-04-14$6.74$6.74357,300——
2020-04-13$6.50$6.50305,100——
2020-04-09$6.79$6.79345,200——
2020-04-08$6.43$6.43295,800——
2020-04-07$5.99$5.99269,900——
2020-04-06$6.13$6.13244,500——
2020-04-03$5.78$5.78220,100——
2020-04-02$5.92$5.92310,700——
2020-04-01$5.95$5.95272,600——
2020-03-31$6.24$6.24502,300——
2020-03-30$6.36$6.36622,400——
2020-03-27$5.51$5.51280,700——
2020-03-26$5.37$5.37416,000——
2020-03-25$4.98$4.98439,600——
2020-03-24$5.03$5.03416,500——
2020-03-23$5.01$5.01487,600——
2020-03-20$4.55$4.55397,000——
2020-03-19$4.95$4.95372,900——
2020-03-18$4.25$4.25362,600——
2020-03-17$4.70$4.70332,200——
2020-03-16$4.51$4.51507,400——
2020-03-13$5.22$5.22330,000——
2020-03-12$5.19$5.19658,600——
2020-03-11$5.75$5.75635,000——
2020-03-10$5.52$5.52390,500——
2020-03-09$5.52$5.52322,100——
2020-03-06$5.92$5.92314,200——
2020-03-05$6.07$6.07162,400——
2020-03-04$6.15$6.15174,400——
2020-03-03$6.46$6.46150,400——
2020-03-02$6.31$6.31147,300——
2020-02-28$6.61$6.61289,800——
2020-02-27$6.28$6.28560,000——
2020-02-26$6.43$6.43364,500——
2020-02-25$6.74$6.74271,900——
2020-02-24$6.95$6.95295,700——
2020-02-21$7.19$7.19269,600——
2020-02-20$7.09$7.09256,400——
2020-02-19$7.14$7.14216,300——
2020-02-18$7.01$7.01255,500——
2020-02-14$7.20$7.20753,200——
2020-02-13$7.18$7.181,065,600——
2020-02-12$8.03$8.03171,800——
2020-02-11$7.96$7.96217,700——
2020-02-10$7.83$7.83205,800——
2020-02-07$7.93$7.93164,800——
2020-02-06$8.00$8.00115,100——
2020-02-05$7.91$7.91186,300——
2020-02-04$7.82$7.82349,800——
2020-02-03$7.90$7.90290,600——
2020-01-31$8.06$8.06159,300——
2020-01-30$8.19$8.19129,400——
2020-01-29$8.16$8.16150,100——
2020-01-28$8.26$8.26225,100——
2020-01-27$7.96$7.96407,800——
2020-01-24$8.31$8.31283,200——
2020-01-23$8.53$8.53476,900——
2020-01-22$8.83$8.83260,100——
2020-01-21$9.05$9.05278,100——
2020-01-17$9.18$9.18256,500——
2020-01-16$9.13$9.13315,500——
2020-01-15$8.78$8.78135,700——
2020-01-14$8.64$8.64323,900——
2020-01-13$8.51$8.51121,500——
2020-01-10$8.54$8.54136,400——
2020-01-09$8.56$8.56259,600——
2020-01-08$8.38$8.38631,900——
2020-01-07$8.78$8.78392,600——
2020-01-06$8.94$8.94322,300——
2020-01-03$8.90$8.90261,800——
2020-01-02$9.14$9.14307,700——