Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,432.41 +150.20 (+0.23%) CMC Crypto 200
1,352.92 -7.40 (-0.54%)
Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 14.32 | 14.46 | 14.11 | 14.23 | 14.23 | 217,900 |
| 20 Jun 2024 | 14.28 | 14.55 | 14.05 | 14.28 | 14.28 | 423,900 |
| 18 Jun 2024 | 15.00 | 15.00 | 14.25 | 14.48 | 14.48 | 336,700 |
| 17 Jun 2024 | 15.47 | 15.47 | 14.92 | 15.07 | 15.07 | 162,400 |
| 14 Jun 2024 | 15.64 | 15.90 | 15.50 | 15.55 | 15.55 | 169,300 |
| 13 Jun 2024 | 15.71 | 16.22 | 15.59 | 15.76 | 15.76 | 163,300 |
| 12 Jun 2024 | 15.82 | 16.12 | 15.56 | 15.77 | 15.77 | 279,100 |
| 11 Jun 2024 | 15.27 | 15.75 | 15.00 | 15.48 | 15.48 | 293,900 |
| 10 Jun 2024 | 15.39 | 15.53 | 15.18 | 15.40 | 15.40 | 196,700 |
| 07 Jun 2024 | 15.22 | 15.64 | 15.21 | 15.43 | 15.43 | 170,600 |
| 06 Jun 2024 | 15.31 | 15.73 | 15.13 | 15.32 | 15.32 | 259,000 |
| 05 Jun 2024 | 15.71 | 15.86 | 15.37 | 15.41 | 15.41 | 237,200 |
| 04 Jun 2024 | 16.00 | 16.00 | 15.38 | 15.65 | 15.65 | 285,000 |
| 03 Jun 2024 | 16.67 | 16.98 | 15.98 | 16.14 | 16.14 | 337,900 |
| 31 May 2024 | 16.83 | 16.97 | 16.41 | 16.58 | 16.58 | 188,200 |
| 30 May 2024 | 16.97 | 17.06 | 16.58 | 16.88 | 16.88 | 175,400 |
| 29 May 2024 | 16.20 | 17.30 | 16.15 | 16.98 | 16.98 | 344,000 |
| 28 May 2024 | 16.50 | 16.60 | 16.09 | 16.27 | 16.27 | 248,500 |
| 24 May 2024 | 15.93 | 16.56 | 15.90 | 16.35 | 16.35 | 176,900 |
| 23 May 2024 | 16.55 | 16.60 | 15.75 | 15.86 | 15.86 | 314,300 |
| 22 May 2024 | 16.50 | 16.67 | 16.35 | 16.47 | 16.47 | 183,100 |
| 21 May 2024 | 16.09 | 16.49 | 16.01 | 16.29 | 16.29 | 176,700 |
| 20 May 2024 | 15.51 | 16.28 | 15.35 | 16.08 | 16.08 | 339,500 |
| 17 May 2024 | 16.03 | 16.10 | 15.61 | 15.69 | 15.69 | 249,200 |
| 16 May 2024 | 16.19 | 16.32 | 15.88 | 15.94 | 15.94 | 219,700 |
| 15 May 2024 | 16.65 | 16.92 | 16.16 | 16.25 | 16.25 | 274,900 |
| 14 May 2024 | 16.18 | 16.84 | 16.14 | 16.61 | 16.61 | 442,500 |
| 13 May 2024 | 15.89 | 16.28 | 15.69 | 15.85 | 15.85 | 388,200 |
| 10 May 2024 | 16.11 | 16.40 | 15.85 | 15.98 | 15.98 | 297,400 |
| 09 May 2024 | 15.50 | 16.43 | 15.50 | 16.16 | 16.16 | 588,200 |
| 08 May 2024 | 15.93 | 16.18 | 13.40 | 15.47 | 15.47 | 1,037,600 |
| 07 May 2024 | 15.10 | 15.27 | 14.65 | 14.71 | 14.71 | 358,400 |
| 06 May 2024 | 15.14 | 15.63 | 15.09 | 15.19 | 15.19 | 234,900 |
| 03 May 2024 | 15.15 | 15.15 | 14.60 | 15.06 | 15.06 | 270,900 |
| 02 May 2024 | 14.60 | 15.08 | 14.51 | 14.99 | 14.99 | 307,800 |
| 01 May 2024 | 14.05 | 14.71 | 13.72 | 14.30 | 14.30 | 442,400 |
| 30 Apr 2024 | 13.87 | 14.20 | 13.81 | 14.10 | 14.10 | 259,500 |
| 29 Apr 2024 | 14.01 | 14.41 | 13.94 | 14.01 | 14.01 | 263,200 |
| 26 Apr 2024 | 14.10 | 14.24 | 14.00 | 14.14 | 14.14 | 153,400 |
| 25 Apr 2024 | 14.00 | 14.39 | 13.78 | 14.05 | 14.05 | 318,100 |
| 24 Apr 2024 | 14.17 | 14.39 | 14.03 | 14.18 | 14.18 | 352,100 |
| 23 Apr 2024 | 14.49 | 14.76 | 14.14 | 14.14 | 14.14 | 368,700 |
| 22 Apr 2024 | 14.55 | 14.65 | 14.22 | 14.40 | 14.40 | 269,600 |
| 19 Apr 2024 | 14.80 | 14.99 | 14.38 | 14.44 | 14.44 | 351,100 |
| 18 Apr 2024 | 14.94 | 15.03 | 14.70 | 14.88 | 14.88 | 288,600 |
| 17 Apr 2024 | 15.44 | 15.53 | 14.96 | 15.04 | 15.04 | 247,600 |
| 16 Apr 2024 | 15.81 | 15.98 | 15.44 | 15.46 | 15.46 | 277,100 |
| 15 Apr 2024 | 16.10 | 16.46 | 15.82 | 15.82 | 15.82 | 277,200 |
| 12 Apr 2024 | 16.58 | 16.89 | 16.18 | 16.32 | 16.32 | 271,400 |
| 11 Apr 2024 | 16.41 | 17.06 | 16.23 | 16.80 | 16.80 | 435,300 |
| 10 Apr 2024 | 16.49 | 17.26 | 16.39 | 16.59 | 16.59 | 364,500 |
| 09 Apr 2024 | 16.83 | 17.16 | 16.54 | 16.68 | 16.68 | 257,300 |
| 08 Apr 2024 | 16.90 | 17.10 | 16.67 | 16.79 | 16.79 | 260,900 |
| 05 Apr 2024 | 16.92 | 17.50 | 16.68 | 16.79 | 16.79 | 326,200 |
| 04 Apr 2024 | 17.41 | 17.98 | 16.64 | 16.87 | 16.87 | 393,200 |
| 03 Apr 2024 | 17.56 | 18.08 | 17.33 | 17.64 | 17.64 | 363,400 |
| 02 Apr 2024 | 16.73 | 17.92 | 16.34 | 17.75 | 17.75 | 595,300 |
| 01 Apr 2024 | 17.24 | 18.45 | 17.12 | 17.17 | 17.17 | 648,800 |
| 28 Mar 2024 | 17.26 | 17.51 | 17.00 | 17.24 | 17.24 | 255,400 |
| 27 Mar 2024 | 17.21 | 17.51 | 17.03 | 17.24 | 17.24 | 188,800 |
| 26 Mar 2024 | 17.45 | 17.72 | 17.12 | 17.19 | 17.19 | 311,200 |
| 25 Mar 2024 | 17.39 | 18.10 | 17.15 | 17.38 | 17.38 | 290,500 |
| 22 Mar 2024 | 17.41 | 17.51 | 16.94 | 17.39 | 17.39 | 322,200 |
| 21 Mar 2024 | 17.29 | 17.73 | 17.13 | 17.46 | 17.46 | 415,900 |
| 20 Mar 2024 | 17.20 | 17.45 | 16.05 | 17.19 | 17.19 | 527,000 |
| 19 Mar 2024 | 16.72 | 17.20 | 16.28 | 17.20 | 17.20 | 720,200 |
| 18 Mar 2024 | 15.67 | 16.97 | 15.12 | 16.75 | 16.75 | 1,125,100 |
| 15 Mar 2024 | 13.90 | 15.77 | 13.86 | 15.41 | 15.41 | 2,437,400 |
| 14 Mar 2024 | 14.10 | 14.99 | 13.57 | 13.95 | 13.95 | 3,608,800 |
| 13 Mar 2024 | 10.92 | 11.10 | 10.65 | 11.03 | 11.03 | 481,500 |
| 12 Mar 2024 | 11.55 | 11.55 | 10.79 | 11.03 | 11.03 | 191,400 |
| 11 Mar 2024 | 10.65 | 11.47 | 10.50 | 11.39 | 11.39 | 293,400 |
| 08 Mar 2024 | 10.31 | 10.80 | 10.31 | 10.58 | 10.58 | 145,600 |
| 07 Mar 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 10.28 | 67,500 |
| 06 Mar 2024 | 10.12 | 10.18 | 9.85 | 10.10 | 10.10 | 110,900 |
| 05 Mar 2024 | 10.24 | 10.27 | 9.97 | 9.98 | 9.98 | 68,600 |
| 04 Mar 2024 | 11.15 | 11.16 | 10.32 | 10.39 | 10.39 | 113,400 |
| 01 Mar 2024 | 10.72 | 11.07 | 10.66 | 11.03 | 11.03 | 117,600 |
| 29 Feb 2024 | 10.70 | 10.83 | 10.29 | 10.68 | 10.68 | 122,000 |
| 28 Feb 2024 | 10.80 | 10.97 | 10.40 | 10.43 | 10.43 | 153,400 |
| 27 Feb 2024 | 10.90 | 11.03 | 10.82 | 10.91 | 10.91 | 96,400 |
| 26 Feb 2024 | 10.74 | 10.98 | 10.74 | 10.88 | 10.88 | 103,600 |
| 23 Feb 2024 | 11.05 | 11.09 | 10.73 | 10.77 | 10.77 | 82,400 |
| 22 Feb 2024 | 11.07 | 11.27 | 10.82 | 10.99 | 10.99 | 144,200 |
| 21 Feb 2024 | 11.66 | 11.83 | 11.10 | 11.11 | 11.11 | 123,100 |
| 20 Feb 2024 | 11.88 | 12.08 | 11.65 | 11.74 | 11.74 | 149,800 |
| 16 Feb 2024 | 12.44 | 12.47 | 12.02 | 12.12 | 12.12 | 171,400 |
| 15 Feb 2024 | 12.47 | 12.63 | 12.27 | 12.52 | 12.52 | 165,200 |
| 14 Feb 2024 | 12.19 | 12.60 | 11.94 | 12.34 | 12.34 | 172,800 |
| 13 Feb 2024 | 12.49 | 12.59 | 11.90 | 12.08 | 12.08 | 214,200 |
| 12 Feb 2024 | 12.50 | 13.09 | 12.50 | 12.88 | 12.88 | 267,100 |
| 09 Feb 2024 | 11.60 | 12.49 | 11.44 | 12.47 | 12.47 | 238,400 |
| 08 Feb 2024 | 11.58 | 11.97 | 11.45 | 11.50 | 11.50 | 210,300 |
| 07 Feb 2024 | 11.57 | 11.66 | 11.40 | 11.55 | 11.55 | 108,900 |
| 06 Feb 2024 | 11.14 | 11.64 | 11.12 | 11.60 | 11.60 | 100,800 |
| 05 Feb 2024 | 11.23 | 11.25 | 11.00 | 11.11 | 11.11 | 95,800 |
| 02 Feb 2024 | 11.24 | 11.40 | 11.13 | 11.31 | 11.31 | 88,600 |
| 01 Feb 2024 | 11.40 | 11.56 | 11.23 | 11.42 | 11.42 | 114,600 |
| 31 Jan 2024 | 11.35 | 11.66 | 11.14 | 11.37 | 11.37 | 165,200 |
| 30 Jan 2024 | 11.71 | 11.74 | 11.32 | 11.41 | 11.41 | 142,500 |
| *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.