Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,466.95 +361.57 (+0.59%) CMC Crypto 200
1,275.42 -8.36 (-0.65%)
Turtle Beach Corporation (0ZNF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:07PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 0.00 | 0.00 | 14.32 | 14.32 | 1,610 |
| 24 Jun 2024 | 14.15 | 14.16 | 14.11 | 14.11 | 14.11 | 13 |
| 21 Jun 2024 | 14.19 | 14.39 | 14.19 | 14.19 | 14.19 | 94 |
| 20 Jun 2024 | 14.51 | 14.51 | 14.10 | 14.24 | 14.24 | 91 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 16.03 | 16.09 | 16.03 | 16.09 | 16.09 | 450 |
| 12 Jun 2024 | 15.76 | 16.03 | 15.70 | 15.96 | 15.96 | 733 |
| 11 Jun 2024 | 15.25 | 15.25 | 15.06 | 15.06 | 15.06 | 91 |
| 10 Jun 2024 | 15.30 | 15.44 | 15.30 | 15.44 | 15.44 | 25 |
| 07 Jun 2024 | 15.36 | 15.51 | 15.30 | 15.32 | 15.32 | 1,224 |
| 06 Jun 2024 | 15.27 | 15.63 | 15.16 | 15.47 | 15.47 | 27 |
| 05 Jun 2024 | 15.65 | 15.65 | 15.59 | 15.60 | 15.60 | 122 |
| 04 Jun 2024 | 15.91 | 16.00 | 15.51 | 15.53 | 15.53 | 194 |
| 03 Jun 2024 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | 508 |
| 31 May 2024 | 16.80 | 16.80 | 16.40 | 16.56 | 16.56 | 249 |
| 30 May 2024 | 16.94 | 17.00 | 16.85 | 16.96 | 16.96 | 732 |
| 29 May 2024 | 16.47 | 17.30 | 16.19 | 17.20 | 17.20 | 4,359 |
| 28 May 2024 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 524 |
| 24 May 2024 | 15.95 | 16.51 | 15.89 | 16.51 | 16.51 | 1,293 |
| 23 May 2024 | 16.33 | 16.37 | 15.82 | 15.82 | 15.82 | 80 |
| 22 May 2024 | 16.50 | 16.60 | 16.43 | 16.60 | 16.60 | 213 |
| 21 May 2024 | 16.00 | 16.42 | 16.00 | 16.40 | 16.40 | 223 |
| 20 May 2024 | 15.51 | 15.90 | 15.45 | 15.90 | 15.90 | 97 |
| 17 May 2024 | 16.09 | 16.09 | 15.99 | 15.99 | 15.99 | 557 |
| 16 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 12 |
| 15 May 2024 | 16.73 | 16.87 | 16.73 | 16.81 | 16.81 | 204 |
| 14 May 2024 | 16.44 | 16.75 | 16.05 | 16.57 | 16.57 | 2,012 |
| 13 May 2024 | 15.95 | 16.09 | 15.83 | 15.92 | 15.92 | 562 |
| 10 May 2024 | 16.15 | 16.29 | 15.90 | 16.26 | 16.26 | 352 |
| 09 May 2024 | 15.47 | 16.38 | 15.47 | 16.06 | 16.06 | 2,341 |
| 08 May 2024 | 14.89 | 15.81 | 13.50 | 15.76 | 15.76 | 3,943 |
| 07 May 2024 | 15.02 | 15.05 | 15.02 | 15.04 | 15.04 | 735 |
| 03 May 2024 | 14.94 | 15.01 | 14.94 | 14.94 | 14.94 | 25 |
| 02 May 2024 | 14.53 | 14.78 | 14.53 | 14.64 | 14.64 | 14 |
| 01 May 2024 | 14.05 | 14.57 | 13.75 | 14.48 | 14.48 | 1,708 |
| 30 Apr 2024 | 13.81 | 14.00 | 13.81 | 13.84 | 13.84 | 45 |
| 29 Apr 2024 | 14.24 | 14.40 | 14.01 | 14.11 | 14.11 | 330 |
| 26 Apr 2024 | 14.21 | 14.25 | 14.21 | 14.21 | 14.21 | 104 |
| 25 Apr 2024 | 14.00 | 14.04 | 13.79 | 14.04 | 14.04 | 16 |
| 24 Apr 2024 | 14.20 | 14.41 | 14.17 | 14.23 | 14.23 | 259 |
| 23 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 22 Apr 2024 | 14.55 | 14.64 | 14.22 | 14.57 | 14.57 | 203 |
| 19 Apr 2024 | 14.85 | 14.94 | 14.61 | 14.61 | 14.61 | 752 |
| 18 Apr 2024 | 14.75 | 15.00 | 14.75 | 14.79 | 14.79 | 1,720 |
| 17 Apr 2024 | 15.43 | 15.43 | 15.05 | 15.12 | 15.12 | 239 |
| 16 Apr 2024 | 15.75 | 15.88 | 15.48 | 15.64 | 15.64 | 50 |
| 15 Apr 2024 | 15.73 | 16.24 | 14.65 | 16.10 | 16.10 | 248 |
| 12 Apr 2024 | 16.62 | 16.62 | 16.42 | 16.42 | 16.42 | 80 |
| 11 Apr 2024 | 16.56 | 17.02 | 16.33 | 17.02 | 17.02 | 411 |
| 10 Apr 2024 | 16.39 | 17.13 | 16.39 | 16.72 | 16.72 | 273 |
| 09 Apr 2024 | 17.10 | 17.14 | 16.65 | 16.92 | 16.92 | 310 |
| 08 Apr 2024 | 17.00 | 17.04 | 16.74 | 17.01 | 17.01 | 510 |
| 05 Apr 2024 | 16.74 | 17.35 | 16.74 | 17.35 | 17.35 | 304 |
| 04 Apr 2024 | 17.88 | 17.88 | 17.44 | 17.44 | 17.44 | 168 |
| 03 Apr 2024 | 17.81 | 18.03 | 17.34 | 17.34 | 17.34 | 591 |
| 02 Apr 2024 | 16.70 | 17.75 | 16.34 | 17.75 | 17.75 | 1,115 |
| 28 Mar 2024 | 17.25 | 17.41 | 17.16 | 17.23 | 17.23 | 254 |
| 27 Mar 2024 | 17.64 | 17.64 | 17.16 | 17.23 | 17.23 | 170 |
| 26 Mar 2024 | 17.45 | 17.58 | 17.22 | 17.35 | 17.35 | 244 |
| 25 Mar 2024 | 17.57 | 18.10 | 17.26 | 17.27 | 17.27 | 2,179 |
| 22 Mar 2024 | 17.42 | 17.47 | 16.95 | 17.43 | 17.43 | 440 |
| 21 Mar 2024 | 17.30 | 17.71 | 17.26 | 17.28 | 17.28 | 1,268 |
| 20 Mar 2024 | 17.01 | 17.36 | 16.21 | 17.25 | 17.25 | 2,053 |
| 19 Mar 2024 | 16.54 | 17.13 | 16.53 | 17.07 | 17.07 | 2,005 |
| 18 Mar 2024 | 15.58 | 16.85 | 15.41 | 16.84 | 16.84 | 3,489 |
| 15 Mar 2024 | 13.74 | 15.45 | 13.74 | 15.19 | 15.19 | 3,525 |
| 14 Mar 2024 | 13.90 | 14.88 | 13.59 | 13.92 | 13.92 | 15,690 |
| 13 Mar 2024 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 818 |
| 12 Mar 2024 | 11.29 | 11.29 | 11.04 | 11.04 | 11.04 | 52 |
| 11 Mar 2024 | 10.72 | 11.04 | 10.60 | 11.04 | 11.04 | 16 |
| 08 Mar 2024 | 10.56 | 10.57 | 10.30 | 10.57 | 10.57 | 307 |
| 07 Mar 2024 | 10.35 | 10.35 | 10.14 | 10.33 | 10.33 | 122 |
| 06 Mar 2024 | 10.29 | 10.29 | 9.90 | 10.05 | 10.05 | 227 |
| 05 Mar 2024 | 10.25 | 10.27 | 10.10 | 10.14 | 10.14 | 1,745 |
| 04 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 01 Mar 2024 | 10.78 | 11.03 | 10.78 | 11.03 | 11.03 | 24 |
| 29 Feb 2024 | 10.64 | 10.64 | 10.30 | 10.30 | 10.30 | 9 |
| 28 Feb 2024 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 39 |
| 27 Feb 2024 | 10.73 | 10.99 | 10.73 | 10.99 | 10.99 | 56 |
| 26 Feb 2024 | 10.67 | 10.95 | 10.67 | 10.95 | 10.95 | 99 |
| 23 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 60 |
| 22 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 113 |
| 21 Feb 2024 | 11.45 | 11.55 | 11.32 | 11.32 | 11.32 | 479 |
| 20 Feb 2024 | 12.31 | 12.31 | 11.77 | 11.77 | 11.77 | 94 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12.40 | 12.40 | 12.14 | 12.14 | 12.14 | 6 |
| 15 Feb 2024 | 12.51 | 12.60 | 12.28 | 12.60 | 12.60 | 121 |
| 14 Feb 2024 | 12.00 | 12.44 | 12.00 | 12.21 | 12.21 | 184 |
| 13 Feb 2024 | 12.40 | 12.47 | 12.18 | 12.18 | 12.18 | 354 |
| 12 Feb 2024 | 12.52 | 12.96 | 12.37 | 12.90 | 12.90 | 494 |
| 09 Feb 2024 | 11.97 | 12.11 | 11.53 | 12.11 | 12.11 | 275 |
| 08 Feb 2024 | 11.83 | 11.83 | 11.70 | 11.70 | 11.70 | 10 |
| 07 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 40 |
| 06 Feb 2024 | 11.14 | 11.58 | 11.14 | 11.56 | 11.56 | 13 |
| 05 Feb 2024 | 11.39 | 11.39 | 11.07 | 11.18 | 11.18 | 53 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.