Turtle Beach Corporation - Price History
Monthly price history for HEAR (Turtle Beach Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.17 | $17.17 |
| March 2024 | $17.24 | $17.24 |
| February 2024 | $10.68 | $10.68 |
| January 2024 | $11.37 | $11.37 |
| December 2023 | $10.95 | $10.95 |
| November 2023 | $11.31 | $11.31 |
| October 2023 | $8.25 | $8.25 |
| September 2023 | $9.08 | $9.08 |
| August 2023 | $10.87 | $10.87 |
| July 2023 | $11.25 | $11.25 |
| June 2023 | $11.65 | $11.65 |
| May 2023 | $11.38 | $11.38 |
| April 2023 | $10.87 | $10.87 |
| March 2023 | $10.02 | $10.02 |
| February 2023 | $8.09 | $8.09 |
| January 2023 | $9.50 | $9.50 |
| December 2022 | $7.17 | $7.17 |
| November 2022 | $9.55 | $9.55 |
| October 2022 | $7.80 | $7.80 |
| September 2022 | $6.82 | $6.82 |
| August 2022 | $9.39 | $9.39 |
| July 2022 | $13 | $13 |
| June 2022 | $12.23 | $12.23 |
| May 2022 | $17.48 | $17.48 |
| April 2022 | $16.64 | $16.64 |
| March 2022 | $21.29 | $21.29 |
| February 2022 | $23.77 | $23.77 |
| January 2022 | $20.32 | $20.32 |
| December 2021 | $22.26 | $22.26 |
| November 2021 | $26.80 | $26.80 |
| October 2021 | $28.76 | $28.76 |
| September 2021 | $27.82 | $27.82 |
| August 2021 | $28.41 | $28.41 |
| July 2021 | $30.90 | $30.90 |
| June 2021 | $31.92 | $31.92 |
| May 2021 | $33.10 | $33.10 |
| April 2021 | $27.79 | $27.79 |
| March 2021 | $26.67 | $26.67 |
| February 2021 | $29.90 | $29.90 |
| January 2021 | $29.90 | $29.90 |
| December 2020 | $21.55 | $21.55 |
| November 2020 | $18.69 | $18.69 |
| October 2020 | $18.02 | $18.02 |
| September 2020 | $18.20 | $18.20 |
| August 2020 | $19.57 | $19.57 |
| July 2020 | $18.34 | $18.34 |
| June 2020 | $14.72 | $14.72 |
| May 2020 | $10.58 | $10.58 |
| April 2020 | $9.83 | $9.83 |
| March 2020 | $6.24 | $6.24 |
| February 2020 | $6.61 | $6.61 |
| January 2020 | $8.06 | $8.06 |
| December 2019 | $9.45 | $9.45 |
| November 2019 | $8.34 | $8.34 |
| October 2019 | $10.88 | $10.88 |
| September 2019 | $11.67 | $11.67 |
| August 2019 | $9.03 | $9.03 |
| July 2019 | $10.39 | $10.39 |
| June 2019 | $11.56 | $11.56 |
| May 2019 | $8.32 | $8.32 |
| April 2019 | $10.24 | $10.24 |
| March 2019 | $11.36 | $11.36 |
| February 2019 | $15.39 | $15.39 |
| January 2019 | $14.89 | $14.89 |
| December 2018 | $14.27 | $14.27 |
| November 2018 | $16.19 | $16.19 |
| October 2018 | $17.75 | $17.75 |
| September 2018 | $19.94 | $19.94 |
| August 2018 | $22.91 | $22.91 |
| July 2018 | $27.19 | $27.19 |
| June 2018 | $20.32 | $20.32 |
| May 2018 | $17.40 | $17.40 |
| April 2018 | $5.50 | $5.50 |
| March 2018 | $2.40 | $0.60 |
| February 2018 | $1.80 | $0.45 |
| January 2018 | $1.98 | $0.49 |
| December 2017 | $1.81 | $0.45 |
| November 2017 | $2.08 | $0.52 |
| October 2017 | $2.76 | $0.69 |
| September 2017 | $3.32 | $0.83 |
| August 2017 | $2.80 | $0.70 |
| July 2017 | $2.88 | $0.72 |
| June 2017 | $2.80 | $0.70 |
| May 2017 | $3.07 | $0.77 |
| April 2017 | $3.56 | $0.89 |
| March 2017 | $3.62 | $0.90 |
| February 2017 | $4.24 | $1.06 |
| January 2017 | $4.64 | $1.16 |
| December 2016 | $5.24 | $1.31 |
| November 2016 | $5.64 | $1.41 |
| October 2016 | $5.48 | $1.37 |
| September 2016 | $5.24 | $1.31 |
| August 2016 | $4.12 | $1.03 |
| July 2016 | $3.80 | $0.95 |
| June 2016 | $3.88 | $0.97 |
| May 2016 | $3.90 | $0.98 |
| April 2016 | $4.37 | $1.09 |
| March 2016 | $4.56 | $1.14 |
| February 2016 | $4.04 | $1.01 |
| January 2016 | $5.32 | $1.33 |
| December 2015 | $8.04 | $2.01 |
| November 2015 | $9.36 | $2.34 |
| October 2015 | $9.40 | $2.35 |
| September 2015 | $9.72 | $2.43 |
| August 2015 | $9.28 | $2.32 |
| July 2015 | $8.68 | $2.17 |
| June 2015 | $9.12 | $2.28 |
| May 2015 | $7.24 | $1.81 |
| April 2015 | $8.80 | $2.20 |
| March 2015 | $7.44 | $1.86 |
| February 2015 | $9.44 | $2.36 |
| January 2015 | $8.88 | $2.22 |
| December 2014 | $12.76 | $3.19 |
| November 2014 | $15.28 | $3.82 |
| October 2014 | $23.12 | $5.78 |
| September 2014 | $30.60 | $7.65 |
| August 2014 | $28.52 | $7.13 |
| July 2014 | $32.36 | $8.09 |
| June 2014 | $36.96 | $9.24 |
| May 2014 | $41.12 | $10.28 |
| April 2014 | $36.84 | $9.21 |
| March 2014 | $56.24 | $14.06 |
| February 2014 | $59.36 | $14.84 |
| January 2014 | $64 | $16 |
| December 2013 | $55.40 | $13.85 |
| November 2013 | $49.56 | $12.39 |
| October 2013 | $59.96 | $14.99 |
| September 2013 | $50.12 | $12.53 |
| August 2013 | $63.68 | $15.92 |
| July 2013 | $68.28 | $17.07 |
| June 2013 | $65 | $16.25 |
| May 2013 | $66.84 | $16.71 |
| April 2013 | $71.96 | $17.99 |
| March 2013 | $80.20 | $20.05 |
| February 2013 | $47.16 | $11.79 |
| January 2013 | $33.12 | $8.28 |
| December 2012 | $27.56 | $6.89 |
| November 2012 | $18.88 | $4.72 |
| October 2012 | $21.60 | $5.40 |
| September 2012 | $25.96 | $6.49 |
| August 2012 | $42.64 | $10.66 |
| July 2012 | $39.36 | $9.84 |
| June 2012 | $36.68 | $9.17 |
| May 2012 | $23 | $5.75 |
| April 2012 | $21.24 | $5.31 |
| March 2012 | $18 | $4.50 |
| February 2012 | $18.74 | $0.94 |
| January 2012 | $18.60 | $0.93 |
| December 2011 | $14 | $0.70 |
| November 2011 | $15 | $0.75 |
| October 2011 | $12.60 | $0.63 |
| September 2011 | $15 | $0.75 |
| August 2011 | $24.80 | $1.24 |
| July 2011 | $26.60 | $1.33 |
| June 2011 | $18.40 | $0.92 |
| May 2011 | $15 | $0.75 |
| April 2011 | $14.80 | $0.74 |
| March 2011 | $12.40 | $0.62 |
| February 2011 | $13 | $0.65 |
| January 2011 | $11.58 | $0.58 |
| December 2010 | $7.80 | $0.39 |
| November 2010 | $7 | $0.35 |
| October 2010 | $8 | $0.40 |
HEAR
Price: $14.14
52 week price:
Earnings Per Share: -1.03 USD
P/E Ratio: -3.76
Exchange: NGM
Sector: Technology
Industry: Consumer Electronics
Volume: 205752
Ebitda: 3.0 millionMarket Capitalization: 351.2 million