Turtle Beach Corporation (HEAR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.40754958413 | 15.63 | 15.74 | 14.9 | 154283 | 15.26031551 | CS |
| 4 | 1.19 | 8.36849507736 | 14.22 | 16.1337 | 13.47 | 163246 | 14.80971531 | CS |
| 12 | 0.81 | 5.54794520548 | 14.6 | 17.298 | 13.4 | 244980 | 15.43748116 | CS |
| 26 | 3.64 | 30.9260832625 | 11.77 | 18.45 | 9.85 | 298436 | 14.97972961 | CS |
| 52 | 5.05 | 48.7451737452 | 10.36 | 18.45 | 7.97 | 228434 | 13.42360895 | CS |
| 156 | -15.17 | -49.6075866579 | 30.58 | 32.15 | 6.17 | 312656 | 16.07775307 | CS |
| 260 | 5.03 | 48.4585741811 | 10.38 | 38.7 | 4.05 | 402011 | 16.77607956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 15.235 | -0.24 | -1.52 | 15.43 | 15.67 | 15.22 | 168594 |
| 1721774100 | 15.47 | 0.48 | 3.20 | 15.01 | 15.64 | 14.9 | 168778 |
| 1721687700 | 14.99 | -0.3 | -1.96 | 15.41 | 15.41 | 14.9 | 91107 |
| 1721428500 | 15.29 | 0.06 | 0.39 | 15.14 | 15.43 | 15.06 | 136933 |
| 1721342100 | 15.23 | -0.53 | -3.36 | 15.63 | 15.74 | 15.12 | 153438 |
| 1721255700 | 15.76 | -0.23 | -1.44 | 16.03 | 16.1 | 15.63 | 139709 |
| 1721169300 | 15.99 | 0.49 | 3.16 | 15.55 | 16.1337 | 15.55 | 192328 |
| 1721082900 | 15.5 | 0.61 | 4.10 | 15.01 | 15.5 | 14.97 | 226812 |
| 1720823700 | 14.89 | -0.05 | -0.33 | 15.03 | 15.25 | 14.7785 | 171738 |
| 1720737300 | 14.94 | 0.75 | 5.29 | 14.46 | 15.51 | 14.39 | 310372 |
| 1720650900 | 14.19 | 0.43 | 3.13 | 13.82 | 14.19 | 13.81 | 180608 |
| 1720564500 | 13.76 | -0.02 | -0.15 | 13.78 | 13.845 | 13.47 | 153052 |
| 1720478100 | 13.78 | 0.03 | 0.22 | 13.77 | 14.01 | 13.75 | 141529 |
| 1720218900 | 13.75 | -0.42 | -2.96 | 14.08 | 14.09 | 13.63 | 178451 |
| 1720040640 | 14.17 | 0.09 | 0.64 | 14.08 | 14.25 | 14.01 | 66384 |
| 1719959700 | 14.08 | -0.11 | -0.78 | 14.17 | 14.17 | 13.78 | 129228 |
| 1719873300 | 14.19 | -0.15 | -1.05 | 14.34 | 14.42 | 14.06 | 139749 |
| 1719614100 | 14.34 | 0.24 | 1.70 | 14.18 | 14.51 | 14.1 | 721161 |
| 1719527700 | 14.1 | -0.08 | -0.56 | 14.22 | 14.349 | 13.96 | 129502 |
| 1719441300 | 14.18 | -0.04 | -0.28 | 14.11 | 14.19 | 13.85 | 213260 |
| 1719354900 | 14.22 | 0.02 | 0.14 | 14.2 | 14.44 | 13.97 | 151374 |
| 1719268500 | 14.2 | -0.03 | -0.21 | 14.2 | 14.36 | 14.03 | 121150 |
| 1719009300 | 14.23 | -0.05 | -0.35 | 14.32 | 14.46 | 14.11 | 217882 |
| 1718922900 | 14.28 | -0.2 | -1.38 | 14.28 | 14.55 | 14.05 | 423856 |
| 1718750100 | 14.48 | -0.59 | -3.92 | 15 | 15 | 14.25 | 336230 |
| 1718663700 | 15.07 | -0.48 | -3.09 | 15.47 | 15.55 | 14.92 | 162392 |
| 1718404500 | 15.55 | -0.21 | -1.33 | 15.64 | 15.903 | 15.5 | 169345 |
| 1718318100 | 15.76 | -0.02 | -0.10 | 15.71 | 16.219999 | 15.59 | 163253 |
| 1718231700 | 15.775 | 0.3 | 1.91 | 15.82 | 16.12 | 15.59 | 275914 |
| 1718145300 | 15.48 | 0.08 | 0.52 | 15.27 | 15.75 | 15.0004 | 293937 |
| 1718058900 | 15.4 | -0.03 | -0.16 | 15.39 | 15.53 | 15.18 | 196739 |
| 1717799700 | 15.425 | 0.11 | 0.69 | 15.24 | 15.64 | 15.24 | 168942 |
| 1717713300 | 15.32 | -0.09 | -0.58 | 15.31 | 15.73 | 15.13 | 259048 |
| 1717626900 | 15.41 | -0.24 | -1.53 | 15.71 | 15.86 | 15.37 | 237213 |
| 1717540500 | 15.65 | -0.49 | -3.04 | 16 | 16 | 15.375 | 284987 |
| 1717454100 | 16.14 | -0.44 | -2.65 | 16.68 | 16.98 | 15.98 | 337942 |
| 1717194900 | 16.579999 | -0.3 | -1.78 | 16.83 | 16.97 | 16.41 | 188159 |
| 1717108500 | 16.88 | -0.1 | -0.59 | 16.97 | 17.06 | 16.579999 | 175372 |
| 1717022100 | 16.98 | 0.71 | 4.36 | 16.2 | 17.298 | 16.150099 | 343992 |
| 1716935700 | 16.27 | -0.08 | -0.49 | 16.477 | 16.6 | 16.09 | 194734 |
| 1716590100 | 16.35 | 0.49 | 3.09 | 15.93 | 16.559999 | 15.9 | 176907 |
| 1716503700 | 15.86 | -0.61 | -3.70 | 16.55 | 16.6 | 15.75 | 311047 |
| 1716417300 | 16.469999 | 0.18 | 1.10 | 16.5 | 16.665 | 16.35 | 183116 |
| 1716330900 | 16.29 | 0.21 | 1.31 | 16.09 | 16.489899 | 15.99 | 176824 |
| 1716244500 | 16.079999 | 0.39 | 2.49 | 15.51 | 16.28 | 15.35 | 339463 |
| 1715985300 | 15.69 | -0.25 | -1.57 | 16.03 | 16.1 | 15.61 | 249245 |
| 1715898900 | 15.94 | -0.31 | -1.91 | 16.19 | 16.32 | 15.88 | 219721 |
| 1715812500 | 16.25 | -0.36 | -2.20 | 16.649999 | 16.92 | 16.16 | 274909 |
| 1715726100 | 16.614999 | 0.76 | 4.83 | 16.18 | 16.84 | 16.129999 | 442506 |
| 1715639700 | 15.85 | -0.13 | -0.81 | 15.89 | 16.2853 | 15.69 | 388048 |
| 1715380500 | 15.98 | -0.18 | -1.11 | 16.11 | 16.399999 | 15.85 | 297440 |
| 1715294100 | 16.16 | 0.69 | 4.46 | 15.5 | 16.43 | 15.5 | 588208 |
| 1715207700 | 15.47 | 0.76 | 5.17 | 15.93 | 16.18 | 13.4 | 1037774 |
| 1715121300 | 14.71 | -0.48 | -3.16 | 15.1 | 15.27 | 14.65 | 357745 |
| 1715034900 | 15.19 | 0.13 | 0.86 | 15.14 | 15.625 | 15.08 | 234902 |
| 1714775700 | 15.06 | 0.07 | 0.47 | 15.15 | 15.15 | 14.6 | 270937 |
| 1714689300 | 14.99 | 0.69 | 4.83 | 14.6 | 15.08 | 14.51 | 307843 |
| 1714602900 | 14.3 | 0.2 | 1.42 | 14.05 | 14.71 | 13.72 | 442397 |
| 1714516500 | 14.1 | 0.09 | 0.64 | 13.87 | 14.2 | 13.81 | 259548 |
| 1714430100 | 14.01 | -0.13 | -0.92 | 14.01 | 14.41 | 13.94 | 263157 |
| 1714170900 | 14.14 | 0.09 | 0.64 | 14.1 | 14.24 | 14 | 153363 |
| 1714084500 | 14.05 | -0.13 | -0.92 | 13.9 | 14.39 | 13.78 | 312613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
