NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$15.06
+0.0700 (+0.467%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.73 | $18.08 | Friday, 3rd May 2024 HEAR stock ended at $15.06. This is 0.467% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.77% from a day low at $14.60 to a day high of $15.15. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $17.26 | $17.51 | $17.01 | $17.24 | 253 529 |
| Mar 27, 2024 | $17.21 | $17.51 | $17.03 | $17.24 | 186 539 |
| Mar 26, 2024 | $17.45 | $17.72 | $17.12 | $17.19 | 225 730 |
| Mar 25, 2024 | $17.39 | $18.10 | $17.15 | $17.38 | 288 113 |
| Mar 22, 2024 | $17.41 | $17.51 | $16.94 | $17.39 | 320 531 |
| Mar 21, 2024 | $17.29 | $17.73 | $17.13 | $17.46 | 359 681 |
| Mar 20, 2024 | $17.20 | $17.46 | $16.05 | $17.19 | 523 931 |
| Mar 19, 2024 | $16.72 | $17.20 | $16.28 | $17.20 | 693 667 |
| Mar 18, 2024 | $15.67 | $16.97 | $15.12 | $16.75 | 1 121 175 |
| Mar 15, 2024 | $13.90 | $15.77 | $13.86 | $15.41 | 2 328 799 |
| Mar 14, 2024 | $14.06 | $14.99 | $13.57 | $13.95 | 3 590 027 |
| Mar 13, 2024 | $10.92 | $11.11 | $10.68 | $11.03 | 313 610 |
| Mar 12, 2024 | $11.55 | $11.55 | $10.79 | $11.03 | 191 140 |
| Mar 11, 2024 | $10.65 | $11.47 | $10.50 | $11.39 | 292 375 |
| Mar 08, 2024 | $10.31 | $10.80 | $10.31 | $10.58 | 144 073 |
| Mar 07, 2024 | $10.21 | $10.35 | $10.11 | $10.28 | 65 947 |
| Mar 06, 2024 | $10.12 | $10.18 | $9.85 | $10.10 | 109 885 |
| Mar 05, 2024 | $10.24 | $10.27 | $9.97 | $9.98 | 68 435 |
| Mar 04, 2024 | $11.15 | $11.16 | $10.32 | $10.39 | 111 275 |
| Mar 01, 2024 | $10.72 | $11.06 | $10.66 | $11.03 | 116 878 |
| Feb 29, 2024 | $10.70 | $10.83 | $10.29 | $10.68 | 121 041 |
| Feb 28, 2024 | $10.80 | $10.97 | $10.41 | $10.43 | 150 401 |
| Feb 27, 2024 | $10.90 | $11.03 | $10.82 | $10.91 | 95 071 |
| Feb 26, 2024 | $10.74 | $10.98 | $10.74 | $10.88 | 102 577 |
| Feb 23, 2024 | $11.05 | $11.09 | $10.73 | $10.77 | 81 606 |
