Turtle Beach Stock Price History
NASDAQ: TBCHTelecommunicationsTelecommunications EquipmentUSD
13.24+0.51 (+4.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBCH price history at a glance
The price history for Turtle Beach (TBCH) on this page begins on November 15, 2010, when the stock closed at $7.00; it most recently closed at $13.24 on October 5, 2026. The highest price in this record is $89.55, reached on May 13, 2013; the latest close is 85.2% below that peak. Across the 15 complete calendar years in the table, TBCH finished higher in 8 and lower in 7. Its best year was 2018 (+752.6%) and its worst was 2014 (-76.9%).
Over roughly 16 years the share price changed +89.1%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, TBCH has lost 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $89.55
- Date of high
- May 13, 2013
- Low since 2010
- $1.64
- Date of low
- Feb 5, 2018
- 52-week high
- $17.39
- 52-week low
- $9.84
- Last close
- $13.24
TBCH returns
1 week
-5.36%
1 month
+9.60%
3 months
+3.12%
6 months
+27.92%
Year to date
-5.63%
1 year
-13.58%
3 years
+52.89%
5 years
-56.26%
TBCH price return, excluding dividends.
TBCH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.24 | -5.56% |
| 2025 | 14.02 | -20.02% |
| 2024 | 17.53 | +60.09% |
| 2023 | 10.95 | +52.72% |
| 2022 | 7.17 | -67.79% |
| 2021 | 22.26 | +3.29% |
| 2020 | 21.55 | +142.13% |
| 2019 | 8.90 | -42.39% |
| 2018 | 15.45 | +752.65% |
| 2017 | 1.81 | -65.42% |
| 2016 | 5.24 | -34.83% |
| 2015 | 8.04 | -37.58% |
| 2014 | 12.88 | -76.88% |
| 2013 | 55.72 | +89.52% |
| 2012 | 29.40 | +110.00% |
| 2011 | 14.00 | +79.49% |
| 2010* | 7.80 | +11.43% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
TBCH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.77 | 13.24 | 12.77 | 13.24 | +4.01% | |
| 12.95 | 13.14 | 12.68 | 12.73 | -3.19% | |
| 13.44 | 13.91 | 13.07 | 13.15 | -2.66% | |
| 13.92 | 14.00 | 13.48 | 13.51 | -2.53% | |
| 13.98 | 14.00 | 13.79 | 13.86 | -0.93% | |
| 13.00 | 14.25 | 12.69 | 13.99 | +9.38% | |
| 12.76 | 12.92 | 12.69 | 12.79 | +0.16% | |
| 12.88 | 12.88 | 12.68 | 12.77 | -0.16% | |
| 12.78 | 12.85 | 12.66 | 12.79 | +0.79% | |
| 12.70 | 12.80 | 12.59 | 12.69 | -0.39% | |
| 12.77 | 12.87 | 12.71 | 12.74 | -0.23% | |
| 12.66 | 12.87 | 12.62 | 12.77 | 0.00% | |
| 12.75 | 13.00 | 12.70 | 12.77 | -0.23% | |
| 12.97 | 13.01 | 12.57 | 12.80 | +0.87% | |
| 12.91 | 12.91 | 12.59 | 12.69 | +0.08% | |
| 12.55 | 12.79 | 12.45 | 12.68 | +0.88% | |
| 12.83 | 12.90 | 12.48 | 12.57 | -0.08% | |
| 12.55 | 12.70 | 12.39 | 12.58 | +0.08% | |
| 12.36 | 12.66 | 12.33 | 12.57 | +1.70% | |
| 12.54 | 12.67 | 12.20 | 12.36 | -3.51% | |
| 12.04 | 12.83 | 11.94 | 12.81 | +8.19% | |
| 12.00 | 12.22 | 11.77 | 11.84 | -1.99% | |
| 12.21 | 12.36 | 12.05 | 12.08 | -1.79% | |
| 12.47 | 12.53 | 12.23 | 12.30 | -1.44% | |
| 12.41 | 12.57 | 12.32 | 12.48 | -0.32% | |
| 12.53 | 12.68 | 12.12 | 12.52 | +0.40% | |
| 12.05 | 12.66 | 11.98 | 12.47 | +3.49% | |
| 12.65 | 12.65 | 11.99 | 12.05 | -5.93% | |
| 12.48 | 12.91 | 12.32 | 12.81 | +2.89% | |
| 12.98 | 13.11 | 12.38 | 12.45 | -4.08% | |
| 12.92 | 13.32 | 12.77 | 12.98 | +1.41% | |
| 12.75 | 12.93 | 12.56 | 12.80 | -0.39% | |
| 12.78 | 13.00 | 12.67 | 12.85 | +2.07% | |
| 12.70 | 12.85 | 12.46 | 12.59 | -0.55% | |
| 12.20 | 12.80 | 12.03 | 12.66 | +4.37% | |
| 12.34 | 12.34 | 11.89 | 12.13 | -1.70% | |
| 12.56 | 12.79 | 12.33 | 12.34 | -0.48% | |
| 12.06 | 12.49 | 12.01 | 12.40 | +1.31% | |
| 12.69 | 12.76 | 12.21 | 12.24 | -4.00% | |
| 12.80 | 12.89 | 12.59 | 12.75 | -0.62% | |
| 12.93 | 13.17 | 12.78 | 12.83 | -0.31% | |
| 13.05 | 13.06 | 12.64 | 12.87 | -0.08% | |
| 12.68 | 13.01 | 12.54 | 12.88 | +1.90% | |
| 13.87 | 13.87 | 12.58 | 12.64 | -9.39% | |
| 13.17 | 14.22 | 13.17 | 13.95 | +11.16% | |
| 13.77 | 13.80 | 12.23 | 12.55 | -7.31% | |
| 13.95 | 14.07 | 13.53 | 13.54 | -2.80% | |
| 13.00 | 13.99 | 12.93 | 13.93 | +8.74% | |
| 12.34 | 12.88 | 12.09 | 12.81 | +4.57% | |
| 12.33 | 12.45 | 12.06 | 12.25 | -0.08% | |
| 12.11 | 12.37 | 11.91 | 12.26 | +2.42% | |
| 13.01 | 13.12 | 11.96 | 11.97 | -7.99% | |
| 12.34 | 13.23 | 12.22 | 13.01 | +5.34% | |
| 12.23 | 12.40 | 11.96 | 12.35 | +2.57% | |
| 12.17 | 12.29 | 11.83 | 12.04 | -0.66% | |
| 12.16 | 12.73 | 12.11 | 12.12 | -1.94% | |
| 13.07 | 13.14 | 12.20 | 12.36 | -4.92% | |
| 13.03 | 13.24 | 12.94 | 13.00 | +0.15% | |
| 13.01 | 13.19 | 12.82 | 12.98 | -0.23% | |
| 12.73 | 13.09 | 12.60 | 13.01 | +0.77% | |
| 12.96 | 13.07 | 12.75 | 12.91 | -0.46% | |
| 12.94 | 13.40 | 12.78 | 12.97 | +1.09% | |
| 12.76 | 13.18 | 12.60 | 12.83 | -0.23% | |
| 12.80 | 12.99 | 12.50 | 12.86 | +0.16% | |
| 12.95 | 12.99 | 12.68 | 12.84 | -0.85% | |
| 12.56 | 13.17 | 12.56 | 12.95 | +3.19% | |
| 12.57 | 13.03 | 12.37 | 12.55 | -0.71% | |
| 12.38 | 12.72 | 12.23 | 12.64 | +2.10% | |
| 12.52 | 12.97 | 12.38 | 12.38 | -1.35% | |
| 12.88 | 13.07 | 12.48 | 12.55 | -2.41% | |
| 12.42 | 12.94 | 12.41 | 12.86 | +3.29% | |
| 12.29 | 12.66 | 12.18 | 12.45 | +0.97% | |
| 12.43 | 12.51 | 11.92 | 12.33 | -0.56% | |
| 12.21 | 12.50 | 12.08 | 12.40 | +1.22% | |
| 12.19 | 12.44 | 11.89 | 12.25 | +2.00% | |
| 12.51 | 12.51 | 11.59 | 12.01 | -2.12% | |
| 14.10 | 14.10 | 12.25 | 12.27 | -9.25% | |
| 13.83 | 14.10 | 13.42 | 13.52 | -1.82% | |
| 12.87 | 14.01 | 12.79 | 13.77 | +10.34% | |
| 12.90 | 13.07 | 12.39 | 12.48 | -2.58% | |
| 13.08 | 13.24 | 12.72 | 12.81 | -2.06% | |
| 13.45 | 13.52 | 12.81 | 13.08 | -1.58% | |
| 13.39 | 13.62 | 13.26 | 13.29 | -0.75% | |
| 13.25 | 13.47 | 13.03 | 13.39 | +2.14% | |
| 13.06 | 13.42 | 12.78 | 13.11 | +0.38% | |
| 13.08 | 13.21 | 12.41 | 13.06 | +0.69% | |
| 12.62 | 13.01 | 12.48 | 12.97 | +3.68% | |
| 12.42 | 12.54 | 12.00 | 12.51 | 0.00% | |
| 12.39 | 12.86 | 12.33 | 12.51 | +0.48% | |
| 13.24 | 13.37 | 12.20 | 12.45 | -6.32% | |
| 13.12 | 13.38 | 13.09 | 13.29 | +1.14% | |
| 12.88 | 13.38 | 12.65 | 13.14 | +0.77% | |
| 12.71 | 13.41 | 12.70 | 13.04 | +1.87% | |
| 12.71 | 12.97 | 12.70 | 12.80 | +0.79% | |
| 12.83 | 13.28 | 12.68 | 12.70 | -0.70% | |
| 12.41 | 12.86 | 12.41 | 12.79 | +3.23% | |
| 11.24 | 12.56 | 11.24 | 12.39 | +11.42% | |
| 10.23 | 11.17 | 10.23 | 11.12 | +3.83% | |
| 10.49 | 10.77 | 10.31 | 10.71 | +2.19% | |
| 10.82 | 10.87 | 10.40 | 10.48 | -3.85% | |
| 10.83 | 11.12 | 10.81 | 10.90 | +0.55% | |
| 11.18 | 11.40 | 10.80 | 10.84 | -4.66% | |
| 11.17 | 11.88 | 11.09 | 11.37 | +3.46% | |
| 11.31 | 11.44 | 10.59 | 10.99 | -3.77% | |
| 11.73 | 11.85 | 11.29 | 11.42 | -3.38% | |
| 12.20 | 12.61 | 11.56 | 11.82 | -3.82% | |
| 10.81 | 12.33 | 10.40 | 12.29 | -0.89% | |
| 12.72 | 12.89 | 12.34 | 12.40 | -2.17% | |
| 12.22 | 12.77 | 12.12 | 12.68 | +4.84% | |
| 11.76 | 12.12 | 11.75 | 12.09 | +2.72% | |
| 11.43 | 12.40 | 11.43 | 11.77 | +4.90% | |
| 11.58 | 11.75 | 11.15 | 11.22 | -2.60% | |
| 11.23 | 11.62 | 11.11 | 11.52 | +2.49% | |
| 11.09 | 11.25 | 10.88 | 11.24 | +1.26% | |
| 11.08 | 11.26 | 10.96 | 11.10 | -0.36% | |
| 11.36 | 11.53 | 11.10 | 11.14 | -2.71% | |
| 11.23 | 11.50 | 11.13 | 11.45 | +1.42% | |
| 11.44 | 11.63 | 11.15 | 11.29 | -1.91% | |
| 11.61 | 11.80 | 11.42 | 11.51 | -0.60% | |
| 11.61 | 12.15 | 11.50 | 11.58 | -0.26% | |
| 11.75 | 12.04 | 11.61 | 11.61 | -1.69% | |
| 11.36 | 11.85 | 11.33 | 11.81 | +5.45% | |
| 10.86 | 11.22 | 10.85 | 11.20 | +2.47% | |
| 10.77 | 10.98 | 10.67 | 10.93 | +2.05% | |
| 10.52 | 10.89 | 10.52 | 10.71 | +1.81% | |
| 10.25 | 10.70 | 10.22 | 10.52 | +1.64% | |
| 10.22 | 10.52 | 10.22 | 10.35 | -0.10% | |
| 10.32 | 10.57 | 10.12 | 10.36 | -0.19% | |
| 10.78 | 11.00 | 10.27 | 10.38 | -0.29% | |
| 10.15 | 10.47 | 9.84 | 10.41 | +1.07% | |
| 10.16 | 10.52 | 10.16 | 10.30 | +1.38% | |
| 10.06 | 10.38 | 9.87 | 10.16 | -0.59% | |
| 10.28 | 10.61 | 10.19 | 10.22 | +0.79% | |
| 10.23 | 10.27 | 9.93 | 10.14 | 0.00% | |
| 10.38 | 10.50 | 9.85 | 10.14 | -0.88% | |
| 11.05 | 11.09 | 10.15 | 10.23 | -8.42% | |
| 11.57 | 11.74 | 10.99 | 11.17 | -5.02% | |
| 11.81 | 11.98 | 11.22 | 11.76 | -0.34% | |
| 11.45 | 12.18 | 11.37 | 11.80 | +1.55% | |
| 11.42 | 11.75 | 11.40 | 11.62 | +3.66% | |
| 11.21 | 11.49 | 10.83 | 11.21 | -0.18% | |
| 11.23 | 11.24 | 10.56 | 11.23 | -1.06% | |
| 11.83 | 12.19 | 11.29 | 11.35 | -4.86% | |
| 12.87 | 13.30 | 11.70 | 11.93 | -6.21% | |
| 13.01 | 13.05 | 12.24 | 12.72 | -4.14% | |
| 12.56 | 13.53 | 12.02 | 13.27 | -0.67% | |
| 13.25 | 13.67 | 13.21 | 13.36 | -0.60% | |
| 13.55 | 13.59 | 13.10 | 13.44 | -0.67% | |
| 13.08 | 13.54 | 12.68 | 13.53 | +1.50% | |
| 12.76 | 13.35 | 12.64 | 13.33 | +2.93% | |
| 12.49 | 13.00 | 12.34 | 12.95 | +1.41% | |
| 12.60 | 12.93 | 12.43 | 12.77 | -0.08% | |
| 12.65 | 12.94 | 12.50 | 12.78 | +2.00% | |
| 12.16 | 12.57 | 12.16 | 12.53 | -0.24% | |
| 12.31 | 12.74 | 12.24 | 12.56 | +0.16% | |
| 12.35 | 12.70 | 12.21 | 12.54 | -0.08% | |
| 12.15 | 12.57 | 12.00 | 12.55 | +3.63% | |
| 12.16 | 12.66 | 11.90 | 12.11 | +2.45% | |
| 11.75 | 12.07 | 11.64 | 11.82 | +0.60% | |
| 11.76 | 11.97 | 11.55 | 11.75 | -1.18% | |
| 11.82 | 12.00 | 11.72 | 11.89 | -0.25% | |
| 11.67 | 11.97 | 11.25 | 11.92 | +1.79% | |
| 11.77 | 12.09 | 11.54 | 11.71 | -0.43% | |
| 11.75 | 12.12 | 11.70 | 11.76 | -0.42% | |
| 11.48 | 12.10 | 11.46 | 11.81 | +4.24% | |
| 11.68 | 12.00 | 10.89 | 11.33 | -2.50% | |
| 12.13 | 12.33 | 11.48 | 11.62 | -3.01% | |
| 12.05 | 12.26 | 11.89 | 11.98 | -0.58% | |
| 12.03 | 12.10 | 11.89 | 12.05 | -0.17% | |
| 11.85 | 12.13 | 11.82 | 12.07 | +2.20% | |
| 11.83 | 12.03 | 11.59 | 11.81 | -1.58% | |
| 12.07 | 12.31 | 11.94 | 12.00 | -0.66% | |
| 12.23 | 12.30 | 11.71 | 12.08 | -1.79% | |
| 11.93 | 12.57 | 11.89 | 12.30 | +2.84% | |
| 12.07 | 12.09 | 11.65 | 11.96 | -1.40% | |
| 12.22 | 12.24 | 11.98 | 12.13 | +0.33% | |
| 13.03 | 13.04 | 11.89 | 12.09 | -7.14% | |
| 13.20 | 13.51 | 13.01 | 13.02 | -0.91% | |
| 13.50 | 13.62 | 13.02 | 13.14 | -2.88% | |
| 13.52 | 13.58 | 13.33 | 13.53 | -0.44% | |
| 13.36 | 13.60 | 13.20 | 13.59 | +3.11% | |
| 13.06 | 13.33 | 12.88 | 13.18 | +1.78% | |
| 13.32 | 13.54 | 12.93 | 12.95 | -5.41% | |
| 14.06 | 14.20 | 13.56 | 13.69 | -2.49% | |
| 13.71 | 14.57 | 13.71 | 14.04 | +2.63% | |
| 13.47 | 13.96 | 13.42 | 13.68 | +1.56% | |
| 13.62 | 13.75 | 13.42 | 13.47 | -1.17% | |
| 13.19 | 13.72 | 13.16 | 13.63 | +2.56% | |
| 13.41 | 13.60 | 13.09 | 13.29 | -0.97% | |
| 13.13 | 13.62 | 13.08 | 13.42 | +1.59% | |
| 13.48 | 13.48 | 12.86 | 13.21 | -1.64% | |
| 13.69 | 13.80 | 13.30 | 13.43 | -2.04% | |
| 14.04 | 14.41 | 13.67 | 13.71 | -2.21% | |
| 14.06 | 14.29 | 13.94 | 14.02 | -0.07% | |
| 14.07 | 14.17 | 13.81 | 14.03 | +0.14% | |
| 13.95 | 14.15 | 13.93 | 14.01 | +0.43% | |
| 14.02 | 14.06 | 13.80 | 13.95 | -1.41% | |
| 13.90 | 14.16 | 13.80 | 14.15 | +1.95% | |
| 13.72 | 13.92 | 13.69 | 13.88 | +1.02% | |
| 13.76 | 14.10 | 13.71 | 13.74 | -0.29% | |
| 13.70 | 13.82 | 13.36 | 13.78 | +0.58% | |
| 14.15 | 14.20 | 13.35 | 13.70 | -3.11% | |
| 14.73 | 14.89 | 13.91 | 14.14 | -2.82% | |
| 14.31 | 14.59 | 14.19 | 14.55 | +1.75% | |
| 14.64 | 14.75 | 14.11 | 14.30 | -2.46% | |
| 15.01 | 15.14 | 14.37 | 14.66 | -1.94% | |
| 15.04 | 15.05 | 14.65 | 14.95 | -0.33% | |
| 14.69 | 15.05 | 14.69 | 15.00 | +1.28% | |
| 14.42 | 15.05 | 14.34 | 14.81 | +2.92% | |
| 14.42 | 14.64 | 14.39 | 14.39 | -0.07% | |
| 14.67 | 14.70 | 14.30 | 14.40 | -1.10% | |
| 14.33 | 14.61 | 14.31 | 14.56 | +1.32% | |
| 13.99 | 14.42 | 13.96 | 14.37 | +2.79% | |
| 14.11 | 14.21 | 13.90 | 13.98 | -0.29% | |
| 13.74 | 14.12 | 13.66 | 14.02 | +3.09% | |
| 13.66 | 13.79 | 13.44 | 13.60 | -2.02% | |
| 13.58 | 13.96 | 13.58 | 13.88 | +2.28% | |
| 13.73 | 13.73 | 13.11 | 13.57 | -1.09% | |
| 13.35 | 13.77 | 13.23 | 13.72 | +2.50% | |
| 13.34 | 13.85 | 13.03 | 13.39 | +0.94% | |
| 12.59 | 13.42 | 12.34 | 13.26 | +5.32% | |
| 13.73 | 13.82 | 12.44 | 12.59 | -6.25% | |
| 13.83 | 13.90 | 13.35 | 13.43 | -2.89% | |
| 13.55 | 13.88 | 13.39 | 13.83 | +1.02% | |
| 14.11 | 14.19 | 13.57 | 13.69 | -3.25% | |
| 13.91 | 14.26 | 13.78 | 14.15 | -0.91% | |
| 15.25 | 15.27 | 14.21 | 14.28 | -6.67% | |
| 15.41 | 15.57 | 15.23 | 15.30 | +0.13% | |
| 15.35 | 15.53 | 15.14 | 15.28 | -1.29% | |
| 14.93 | 15.90 | 14.55 | 15.48 | +7.28% | |
| 14.75 | 15.28 | 13.60 | 14.43 | -3.48% | |
| 15.80 | 15.86 | 14.80 | 14.95 | -5.80% | |
| 16.25 | 16.34 | 15.80 | 15.87 | -2.58% | |
| 16.37 | 16.59 | 16.12 | 16.29 | -2.04% | |
| 16.90 | 16.98 | 16.44 | 16.63 | -1.60% | |
| 16.47 | 16.93 | 16.25 | 16.90 | +2.61% | |
| 16.61 | 16.80 | 16.26 | 16.47 | -1.41% | |
| 16.72 | 16.87 | 16.19 | 16.71 | -1.56% | |
| 16.90 | 17.05 | 16.52 | 16.97 | -0.06% | |
| 17.27 | 17.31 | 16.76 | 16.98 | -0.64% | |
| 17.19 | 17.39 | 17.01 | 17.09 | +1.12% | |
| 16.11 | 17.01 | 16.02 | 16.90 | +4.90% | |
| 16.20 | 16.49 | 16.03 | 16.11 | -0.43% | |
| 16.13 | 16.32 | 15.89 | 16.18 | +0.06% | |
| 15.29 | 16.23 | 15.07 | 16.17 | +7.30% | |
| 15.25 | 15.38 | 15.07 | 15.07 | -1.89% | |
| 15.50 | 15.63 | 15.19 | 15.36 | -0.58% | |
| 15.02 | 15.49 | 14.98 | 15.45 | +4.18% | |
| 14.68 | 15.02 | 14.68 | 14.83 | -0.87% | |
| 15.06 | 15.09 | 14.80 | 14.96 | +1.49% | |
| 15.35 | 15.59 | 14.56 | 14.74 | -3.79% | |
| 15.38 | 15.38 | 14.93 | 15.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBCH chart for longer ranges.