Canada markets closed

Turtle Beach Corporation (HEAR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.88-0.16 (-1.06%)
At close: 04:00PM EDT
14.88 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202414.8115.0314.7014.8814.88284,725
Apr 17, 202415.4415.5314.9615.0415.04247,600
Apr 16, 202415.8115.9815.4415.4615.46277,100
Apr 15, 202416.1016.4615.8215.8215.82277,200
Apr 12, 202416.5816.8916.1816.3216.32271,400
Apr 11, 202416.4117.0616.2316.8016.80435,300
Apr 10, 202416.4917.2616.3916.5916.59364,500
Apr 09, 202416.8317.1616.5416.6816.68257,300
Apr 08, 202416.9017.1016.6716.7916.79260,900
Apr 05, 202416.9217.5016.6816.7916.79326,200
Apr 04, 202417.4117.9816.6416.8716.87393,200
Apr 03, 202417.5618.0817.3317.6417.64363,400
Apr 02, 202416.7317.9216.3417.7517.75595,300
Apr 01, 202417.2418.4517.1217.1717.17648,800
Mar 28, 202417.2617.5117.0017.2417.24255,400
Mar 27, 202417.2117.5117.0317.2417.24188,800
Mar 26, 202417.4517.7217.1217.1917.19311,200
Mar 25, 202417.3918.1017.1517.3817.38290,500
Mar 22, 202417.4117.5116.9417.3917.39322,200
Mar 21, 202417.2917.7317.1317.4617.46415,900
Mar 20, 202417.2017.4516.0517.1917.19527,000
Mar 19, 202416.7217.2016.2817.2017.20720,200
Mar 18, 202415.6716.9715.1216.7516.751,125,100
Mar 15, 202413.9015.7713.8615.4115.412,437,400
Mar 14, 202414.1014.9913.5713.9513.953,608,800
Mar 13, 202410.9211.1010.6511.0311.03481,500
Mar 12, 202411.5511.5510.7911.0311.03191,400
Mar 11, 202410.6511.4710.5011.3911.39293,400
Mar 08, 202410.3110.8010.3110.5810.58145,600
Mar 07, 202410.2110.3510.1110.2810.2867,500
Mar 06, 202410.1210.189.8510.1010.10110,900
Mar 05, 202410.2410.279.979.989.9868,600
Mar 04, 202411.1511.1610.3210.3910.39113,400
Mar 01, 202410.7211.0710.6611.0311.03117,600
Feb 29, 202410.7010.8310.2910.6810.68122,000
Feb 28, 202410.8010.9710.4010.4310.43153,400
Feb 27, 202410.9011.0310.8210.9110.9196,400
Feb 26, 202410.7410.9810.7410.8810.88103,600
Feb 23, 202411.0511.0910.7310.7710.7782,400
Feb 22, 202411.0711.2710.8210.9910.99144,200
Feb 21, 202411.6611.8311.1011.1111.11123,100
Feb 20, 202411.8812.0811.6511.7411.74149,800
Feb 16, 202412.4412.4712.0212.1212.12171,400
Feb 15, 202412.4712.6312.2712.5212.52165,200
Feb 14, 202412.1912.6011.9412.3412.34172,800
Feb 13, 202412.4912.5911.9012.0812.08214,200
Feb 12, 202412.5013.0912.5012.8812.88267,100
Feb 09, 202411.6012.4911.4412.4712.47238,400
Feb 08, 202411.5811.9711.4511.5011.50210,300
Feb 07, 202411.5711.6611.4011.5511.55108,900
Feb 06, 202411.1411.6411.1211.6011.60100,800
Feb 05, 202411.2311.2511.0011.1111.1195,800
Feb 02, 202411.2411.4011.1311.3111.3188,600
Feb 01, 202411.4011.5611.2311.4211.42114,600
Jan 31, 202411.3511.6611.1411.3711.37165,200
Jan 30, 202411.7111.7411.3211.4111.41142,500
Jan 29, 202411.6311.7511.4111.7111.71132,800
Jan 26, 202411.8811.9911.5611.6311.6391,300
Jan 25, 202411.7711.9511.6611.8111.81229,700
Jan 24, 202411.8811.9411.6311.6611.66169,500
Jan 23, 202411.9512.0111.6611.7011.70267,400
Jan 22, 202410.9012.0610.9012.0312.03594,300
Jan 19, 202410.4210.8610.3810.7510.75257,100
Jan 18, 202410.3110.4010.2210.3410.34114,000
Jan 17, 202410.1710.319.8810.2810.28112,500
Jan 16, 202410.2510.3510.1310.3310.3394,100
Jan 12, 202410.1710.4910.0810.3210.32108,500
Jan 11, 202410.0110.179.7710.1410.1488,200
Jan 10, 20249.8310.059.7910.0110.0198,300
Jan 09, 202410.0810.089.779.829.8285,000
Jan 08, 202410.1510.3910.1310.2510.2568,100
Jan 05, 202410.0810.2710.0510.1210.12121,600
Jan 04, 202410.0010.269.9810.1810.18121,100
Jan 03, 202410.2510.409.9610.0010.00167,800
Jan 02, 202410.9211.1110.2610.3610.36192,100
Dec 29, 202310.8911.1610.7910.9510.95143,500
Dec 28, 202310.9511.0210.7910.9510.9577,000
Dec 27, 202310.8711.0710.8610.9910.99110,200
Dec 26, 202310.8410.9410.7510.8510.85106,100
Dec 22, 202310.8811.0210.7110.7410.74111,200
Dec 21, 202310.7910.9810.7310.8710.87122,200
Dec 20, 202310.6310.9810.5110.6810.68222,500
Dec 19, 202311.2211.5110.7110.7310.73333,500
Dec 18, 202311.4511.6511.1411.2111.21311,900
Dec 15, 202311.7011.8611.4611.5011.50468,000
Dec 14, 202311.4011.7511.1211.5811.58863,100
Dec 13, 202311.1311.5110.9811.1011.10314,700
Dec 12, 202311.1311.2010.9811.1511.1584,500
Dec 11, 202311.5111.5711.1511.1811.18129,500
Dec 08, 202311.4111.6611.3811.5411.54151,700
Dec 07, 202311.0611.4210.9911.4011.40352,500
Dec 06, 202311.0011.2511.0011.0511.05139,400
Dec 05, 202311.2811.3410.9310.9610.96244,300
Dec 04, 202311.1811.8011.1711.2211.22571,600
Dec 01, 202311.3011.8211.1111.5411.54415,800
Nov 30, 202310.9911.4610.6711.3111.31201,400
Nov 29, 202310.4110.6910.4110.5810.58149,400
Nov 28, 202310.3710.5110.2810.4010.4067,900
Nov 27, 202310.7410.8010.3310.3710.37139,800
Nov 24, 202310.3310.7710.3310.7510.7542,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...