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 |
| Aug 22, 2023 | $11.05 | $11.13 | $10.85 | $10.95 | 74 994 |
| Aug 21, 2023 | $11.01 | $11.18 | $10.92 | $11.03 | 136 195 |
| Aug 18, 2023 | $10.73 | $11.11 | $10.51 | $11.03 | 173 827 |
| Aug 17, 2023 | $11.22 | $11.36 | $10.86 | $10.88 | 112 621 |
| Aug 16, 2023 | $11.30 | $11.46 | $11.18 | $11.26 | 115 795 |
| Aug 15, 2023 | $11.56 | $11.64 | $11.25 | $11.34 | 139 793 |
| Aug 14, 2023 | $11.98 | $11.98 | $11.27 | $11.62 | 272 988 |
| Aug 11, 2023 | $12.10 | $12.17 | $11.78 | $12.06 | 118 744 |
| Aug 10, 2023 | $12.26 | $12.34 | $11.99 | $12.12 | 146 720 |
| Aug 09, 2023 | $12.41 | $12.41 | $11.29 | $12.06 | 326 083 |
| Aug 08, 2023 | $11.64 | $12.44 | $10.71 | $12.39 | 649 529 |
| Aug 07, 2023 | $11.16 | $11.54 | $11.10 | $11.42 | 165 853 |
| Aug 04, 2023 | $11.45 | $11.62 | $11.03 | $11.22 | 147 278 |
| Aug 03, 2023 | $11.22 | $11.52 | $11.15 | $11.48 | 105 692 |
| Aug 02, 2023 | $11.21 | $11.77 | $11.12 | $11.30 | 227 955 |
| Aug 01, 2023 | $11.24 | $11.31 | $11.05 | $11.21 | 146 006 |
| Jul 31, 2023 | $10.79 | $11.28 | $10.79 | $11.25 | 106 500 |
| Jul 28, 2023 | $10.66 | $10.86 | $10.66 | $10.73 | 71 906 |
| Jul 27, 2023 | $10.99 | $11.23 | $10.49 | $10.58 | 147 606 |
| Jul 26, 2023 | $10.61 | $11.18 | $10.61 | $10.86 | 212 876 |
| Jul 25, 2023 | $10.36 | $10.62 | $10.36 | $10.61 | 154 180 |
| Jul 24, 2023 | $10.35 | $10.53 | $10.19 | $10.32 | 67 854 |
| Jul 21, 2023 | $10.58 | $10.62 | $10.24 | $10.32 | 105 623 |
| Jul 20, 2023 | $10.90 | $10.90 | $10.39 | $10.47 | 187 099 |
| Jul 19, 2023 | $11.22 | $11.29 | $10.91 | $10.94 | 73 827 |
