Turtle Beach Corp (0ZNF)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.24 | 26.24 | 26.24 | 22 | 26.24 | DE |
| 4 | 0 | 0 | 26.24 | 26.24 | 26.24 | 203 | 26.24 | DE |
| 12 | 0 | 0 | 26.24 | 26.24 | 26.24 | 309 | 26.24 | DE |
| 26 | 0 | 0 | 26.24 | 26.24 | 26.24 | 282 | 26.24 | DE |
| 52 | 0 | 0 | 26.24 | 26.24 | 26.24 | 355 | 26.24 | DE |
| 156 | 0 | 0 | 26.24 | 26.24 | 26.24 | 167 | 26.24 | DE |
| 260 | 0 | 0 | 26.24 | 26.24 | 26.24 | 141 | 26.24 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 4 |
| 1737480600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 105 |
| 1737394200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1737135000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 2 |
| 1737048600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1736962200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 351 |
| 1736875800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 243 |
| 1736789400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 225 |
| 1736530200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 332 |
| 1736443800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1736357400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 573 |
| 1736271000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1736184600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 123 |
| 1735925400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 365 |
| 1735839000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 203 |
| 1735666200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 69 |
| 1735579800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 1008 |
| 1735320600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 43 |
| 1735061400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 324 |
| 1734975000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 25 |
| 1734715800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 300 |
| 1734629400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 137 |
| 1734543000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 1 |
| 1734456600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 359 |
| 1734370200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 26 |
| 1734111000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 33 |
| 1734024600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 188 |
| 1733938200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 485 |
| 1733851800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 6 |
| 1733765400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 146 |
| 1733506200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 552 |
| 1733419800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 1098 |
| 1733333400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 22 |
| 1733247000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 72 |
| 1733160600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 1741 |
| 1732901400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 1970 |
| 1732815000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1732728600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 42 |
| 1732642200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 438 |
| 1732555800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 567 |
| 1732296600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 237 |
| 1732210200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 272 |
| 1732123800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1732037400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 408 |
| 1731951000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 39 |
| 1731691800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 69 |
| 1731605400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 127 |
| 1731519000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 826 |
| 1731432600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 3 |
| 1731346200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 736 |
| 1731087000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 367 |
| 1731000600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1730914200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 400 |
| 1730827800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 3 |
| 1730741400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 216 |
| 1730482200 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 434 |
| 1730395800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 1374 |
| 1730309400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 5615 |
| 1730223000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 404 |
| 1730136600 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 262 |
| 1729873800 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 206 |
| 1729787400 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1729701000 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
