Turtle Beach Stock Price History

TBCH Stock   15.28  0.85  5.89%   
Below is the normalized historical share price chart for Turtle Beach extending back to November 15, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Turtle Beach stands at 15.28, as last reported on the 11th of November 2025, with the highest price reaching 15.28 and the lowest price hitting 13.60 during the day.
IPO Date
5th of October 2010
200 Day MA
14.4144
50 Day MA
15.5976
Beta
2.158
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Turtle Stock, it is important to understand the factors that can impact its price. Turtle Beach owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0631, which indicates the firm had a -0.0631 % return per unit of risk over the last 3 months. Turtle Beach exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Turtle Beach's Coefficient Of Variation of 7857.56, risk adjusted performance of 0.0153, and Semi Deviation of 1.95 to confirm the risk estimate we provide.
As of now, Turtle Beach's Stock Based Compensation is increasing as compared to previous years. The Turtle Beach's current Stock Based Compensation To Revenue is estimated to increase to 0.02, while Common Stock Shares Outstanding is projected to decrease to under 11.8 M. . As of now, Turtle Beach's Price Cash Flow Ratio is decreasing as compared to previous years. Turtle Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0631

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsTBCH

Estimated Market Risk

 2.23
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.14
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Turtle Beach is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Turtle Beach by adding Turtle Beach to a well-diversified portfolio.
Price Book
2.609
Enterprise Value Ebitda
8.4022
Price Sales
0.8026
Shares Float
11 M
Wall Street Target Price
18.9167

Turtle Beach Stock Price History Chart

There are several ways to analyze Turtle Stock price data. The simplest method is using a basic Turtle candlestick price chart, which shows Turtle Beach price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 24, 202517.09
Lowest PriceNovember 7, 202514.43

Turtle Beach November 11, 2025 Stock Price Synopsis

Various analyses of Turtle Beach's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Turtle Stock. It can be used to describe the percentage change in the price of Turtle Beach from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Turtle Stock.
Turtle Beach Price Rate Of Daily Change 1.06 
Turtle Beach Price Daily Balance Of Power 0.51 
Turtle Beach Price Action Indicator 1.26 

Turtle Beach November 11, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Turtle Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Turtle Beach intraday prices and daily technical indicators to check the level of noise trading in Turtle Stock and then apply it to test your longer-term investment strategies against Turtle.

Turtle Stock Price History Data

The price series of Turtle Beach for the period between Wed, Aug 13, 2025 and Tue, Nov 11, 2025 has a statistical range of 2.68 with a coefficient of variation of 3.87. The price distribution for the period has arithmetic mean of 15.61. The median price for the last 90 days is 15.48. The company completed stock split (1:4) on 9th of April 2018.
OpenHighLowCloseVolume
11/11/2025
 14.43  15.28  13.60  15.28 
11/11/2025
 14.43  15.28  13.60  15.28 
11/07/2025 14.75  15.28  13.60  14.43  728,947 
11/06/2025 15.80  15.80  14.80  14.95  387,992 
11/05/2025
 16.25  16.34  15.80  15.87  231,952 
11/04/2025 16.37  16.59  16.11  16.29  124,400 
11/03/2025 16.90  16.98  16.45  16.63  102,819 
10/31/2025
 16.47  16.93  16.26  16.90  213,589 
10/30/2025
 16.61  16.80  16.26  16.47  265,159 
10/29/2025 16.72  16.82  16.19  16.70  432,467 
10/28/2025
 16.52  17.05  16.52  16.97  90,555 
10/27/2025 17.31  17.31  16.76  16.98  151,880 
10/24/2025
 17.17  17.39  17.01  17.09  186,288 
10/23/2025 16.11  17.01  16.11  16.90  214,448 
10/22/2025
 16.20  16.49  16.03  16.11  165,752 
10/21/2025
 16.13  16.32  15.89  16.18  154,280 
10/20/2025
 15.29  16.22  15.29  16.17  162,410 
10/17/2025
 15.25  15.38  15.07  15.07  196,795 
10/16/2025
 15.50  15.63  15.19  15.36  125,331 
10/15/2025
 15.02  15.49  14.98  15.45  194,953 
10/14/2025
 14.68  15.02  14.68  14.83  151,859 
10/13/2025
 15.06  15.09  14.80  14.96  160,484 
10/10/2025
 15.35  15.40  14.57  14.74  292,258 
10/09/2025
 15.38  15.38  14.93  15.32  117,417 
10/08/2025
 15.32  15.60  15.25  15.36  124,734 
10/07/2025
 15.55  15.60  14.88  15.21  150,683 
10/06/2025
 15.52  15.90  15.43  15.44  102,391 
10/03/2025
 15.41  16.00  15.38  15.48  120,482 
10/02/2025
 15.74  16.09  14.99  15.39  269,536 
10/01/2025 15.74  15.89  15.39  15.59  180,413 
09/30/2025
 15.49  15.95  15.48  15.90  220,500 
09/29/2025
 15.48  15.76  15.30  15.48  256,100 
09/26/2025
 15.41  15.46  15.12  15.36  177,800 
09/25/2025
 15.48  15.52  14.90  15.36  143,057 
09/24/2025
 15.74  15.75  15.23  15.55  282,600 
09/23/2025
 15.59  15.81  15.49  15.74  221,743 
09/22/2025
 15.29  15.65  15.11  15.53  228,900 
09/19/2025
 15.49  15.57  15.23  15.29  329,252 
09/18/2025
 15.24  15.46  15.13  15.45  316,073 
09/17/2025
 15.29  15.49  15.00  15.04  241,860 
09/16/2025
 15.25  15.46  15.00  15.20  211,064 
09/15/2025
 15.18  15.49  15.10  15.25  153,700 
09/12/2025
 15.13  15.40  14.83  15.10  214,037 
09/11/2025
 15.09  15.32  15.04  15.15  159,586 
09/10/2025
 15.05  15.09  14.87  14.99  157,843 
09/09/2025
 15.10  15.22  14.66  15.04  201,943 
09/08/2025
 15.31  15.40  14.95  15.10  201,295 
09/05/2025 15.48  15.70  15.19  15.41  120,502 
09/04/2025
 14.89  15.37  14.89  15.36  175,000 
09/03/2025
 14.99  15.15  14.78  14.86  126,852 
09/02/2025
 15.80  15.86  14.92  15.06  225,504 
08/29/2025
 15.59  15.85  15.45  15.82  195,103 
08/28/2025
 15.68  15.83  15.56  15.66  160,903 
08/27/2025
 15.44  15.99  15.34  15.57  193,241 
08/26/2025
 15.46  15.73  15.38  15.44  163,819 
08/25/2025
 15.88  16.01  15.52  15.53  132,870 
08/22/2025
 15.55  16.20  15.40  16.12  410,366 
08/21/2025 15.39  15.50  15.06  15.46  119,420 
08/20/2025
 15.75  15.82  15.37  15.52  159,187 
08/19/2025
 16.48  17.15  15.74  15.81  277,300 
08/18/2025
 15.53  15.90  15.43  15.87  197,337 

About Turtle Beach Stock history

Turtle Beach investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Turtle is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Turtle Beach will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Turtle Beach stock prices may prove useful in developing a viable investing in Turtle Beach
Last ReportedProjected for Next Year
Common Stock Shares Outstanding20.8 M11.8 M

Turtle Beach Quarterly Net Working Capital

62.78 Million

Turtle Beach Stock Technical Analysis

Turtle Beach technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Turtle Beach technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Turtle Beach trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Turtle Beach Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Turtle Beach's price direction in advance. Along with the technical and fundamental analysis of Turtle Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Turtle to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Turtle Stock analysis

When running Turtle Beach's price analysis, check to measure Turtle Beach's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Turtle Beach is operating at the current time. Most of Turtle Beach's value examination focuses on studying past and present price action to predict the probability of Turtle Beach's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Turtle Beach's price. Additionally, you may evaluate how the addition of Turtle Beach to your portfolios can decrease your overall portfolio volatility.
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments