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 |
| Feb 22, 2024 | $11.07 | $11.22 | $10.83 | $10.99 | 141 000 |
| Feb 21, 2024 | $11.66 | $11.74 | $11.10 | $11.11 | 121 650 |
| Feb 20, 2024 | $11.88 | $12.08 | $11.65 | $11.74 | 149 247 |
| Feb 16, 2024 | $12.44 | $12.47 | $12.03 | $12.12 | 170 088 |
| Feb 15, 2024 | $12.47 | $12.63 | $12.27 | $12.52 | 164 409 |
| Feb 14, 2024 | $12.19 | $12.60 | $11.94 | $12.34 | 171 334 |
| Feb 13, 2024 | $12.49 | $12.59 | $11.90 | $12.08 | 210 132 |
| Feb 12, 2024 | $12.50 | $13.09 | $12.50 | $12.88 | 264 534 |
| Feb 09, 2024 | $11.60 | $12.49 | $11.44 | $12.47 | 234 859 |
| Feb 08, 2024 | $11.58 | $11.97 | $11.45 | $11.50 | 206 785 |
| Feb 07, 2024 | $11.57 | $11.66 | $11.40 | $11.55 | 107 791 |
| Feb 06, 2024 | $11.14 | $11.64 | $11.12 | $11.60 | 100 751 |
| Feb 05, 2024 | $11.23 | $11.25 | $11.00 | $11.11 | 94 307 |
| Feb 02, 2024 | $11.24 | $11.40 | $11.13 | $11.31 | 87 611 |
| Feb 01, 2024 | $11.40 | $11.56 | $11.23 | $11.42 | 111 286 |
| Jan 31, 2024 | $11.35 | $11.66 | $11.14 | $11.37 | 161 510 |
| Jan 30, 2024 | $11.71 | $11.74 | $11.33 | $11.41 | 139 865 |
| Jan 29, 2024 | $11.63 | $11.75 | $11.41 | $11.71 | 130 710 |
| Jan 26, 2024 | $11.88 | $11.99 | $11.56 | $11.63 | 90 570 |
| Jan 25, 2024 | $11.77 | $11.93 | $11.66 | $11.81 | 227 342 |
| Jan 24, 2024 | $11.88 | $11.94 | $11.63 | $11.66 | 167 134 |
| Jan 23, 2024 | $11.95 | $12.01 | $11.66 | $11.70 | 265 878 |
| Jan 22, 2024 | $10.90 | $12.06 | $10.90 | $12.03 | 590 634 |
| Jan 19, 2024 | $10.42 | $10.86 | $10.38 | $10.75 | 254 695 |
| Jan 18, 2024 | $10.31 | $10.40 | $10.22 | $10.34 | 112 014 |
