NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$14.99
+0.690 (+4.83%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.73 | $18.08 | Thursday, 2nd May 2024 HEAR stock ended at $14.99. This is 4.83% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.93% from a day low at $14.51 to a day high of $15.08. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2023 | $8.23 | $8.28 | $8.05 | $8.28 | 48 016 |
| Oct 31, 2023 | $8.12 | $8.27 | $8.07 | $8.25 | 32 168 |
| Oct 30, 2023 | $8.09 | $8.27 | $8.04 | $8.13 | 63 231 |
| Oct 27, 2023 | $8.04 | $8.06 | $7.98 | $8.02 | 59 925 |
| Oct 26, 2023 | $8.01 | $8.15 | $7.99 | $8.03 | 56 519 |
| Oct 25, 2023 | $8.27 | $8.27 | $7.99 | $8.06 | 63 524 |
| Oct 24, 2023 | $8.18 | $8.31 | $8.15 | $8.27 | 48 076 |
| Oct 23, 2023 | $8.12 | $8.39 | $8.11 | $8.13 | 71 392 |
| Oct 20, 2023 | $8.25 | $8.25 | $8.08 | $8.20 | 83 789 |
| Oct 19, 2023 | $8.54 | $8.54 | $8.20 | $8.23 | 89 859 |
| Oct 18, 2023 | $8.85 | $8.85 | $8.52 | $8.52 | 88 061 |
| Oct 17, 2023 | $8.76 | $9.08 | $8.76 | $8.92 | 78 647 |
| Oct 16, 2023 | $8.75 | $8.88 | $8.66 | $8.84 | 54 429 |
| Oct 13, 2023 | $8.61 | $8.80 | $8.36 | $8.66 | 146 861 |
| Oct 12, 2023 | $8.77 | $8.77 | $8.51 | $8.63 | 76 505 |
| Oct 11, 2023 | $8.89 | $8.91 | $8.72 | $8.80 | 56 022 |
| Oct 10, 2023 | $8.75 | $9.04 | $8.74 | $8.81 | 133 199 |
| Oct 09, 2023 | $8.80 | $8.83 | $8.59 | $8.75 | 99 169 |
| Oct 06, 2023 | $8.62 | $8.89 | $8.52 | $8.88 | 130 401 |
| Oct 05, 2023 | $8.83 | $8.89 | $8.66 | $8.73 | 96 310 |
| Oct 04, 2023 | $8.81 | $8.95 | $8.71 | $8.89 | 99 050 |
| Oct 03, 2023 | $8.94 | $8.99 | $8.67 | $8.78 | 165 325 |
| Oct 02, 2023 | $8.98 | $9.42 | $8.89 | $9.01 | 153 437 |
| Sep 29, 2023 | $9.13 | $9.13 | $8.83 | $9.08 | 144 049 |
| Sep 28, 2023 | $9.14 | $9.27 | $9.02 | $9.07 | 146 057 |
