Turtle Beach Corporation (TBCH)
Exportar para Excel
| 1 2 3 4 > >> |
| 21/09/2026 |
73.095 |
0,08%
|
12,91
|
12,64
|
12,91
|
12,69
|
| 18/09/2026 |
114.667 |
0,88%
|
12,55
|
12,47
|
12,73
|
12,68
|
| 17/09/2026 |
51.924 |
-0,08%
|
12,83
|
12,53
|
12,83
|
12,57
|
| 16/09/2026 |
180.624 |
0,08%
|
12,55
|
12,39
|
12,60
|
12,58
|
| 15/09/2026 |
53.349 |
1,70%
|
12,36
|
12,36
|
12,66
|
12,57
|
| 14/09/2026 |
88.895 |
-3,51%
|
12,54
|
12,21
|
12,60
|
12,36
|
| 11/09/2026 |
133.950 |
8,19%
|
12,04
|
11,94
|
12,83
|
12,81
|
| 10/09/2026 |
103.484 |
-1,99%
|
12,00
|
11,78
|
12,12
|
11,84
|
| 09/09/2026 |
78.880 |
-1,79%
|
12,21
|
12,05
|
12,35
|
12,08
|
| 08/09/2026 |
52.290 |
-1,44%
|
12,47
|
12,25
|
12,53
|
12,30
|
| 04/09/2026 |
70.196 |
-0,32%
|
12,41
|
12,36
|
12,56
|
12,48
|
| 03/09/2026 |
92.109 |
0,40%
|
12,53
|
12,13
|
12,55
|
12,52
|
| 02/09/2026 |
106.810 |
3,49%
|
12,05
|
11,99
|
12,65
|
12,47
|
| 01/09/2026 |
80.817 |
-5,93%
|
12,65
|
12,00
|
12,65
|
12,05
|
| 31/08/2026 |
162.310 |
2,89%
|
12,48
|
12,34
|
12,90
|
12,81
|
| 28/08/2026 |
79.326 |
-4,08%
|
12,98
|
12,38
|
13,11
|
12,45
|
| 27/08/2026 |
373.415 |
1,41%
|
12,92
|
12,77
|
13,31
|
12,98
|
| 26/08/2026 |
108.503 |
-0,39%
|
12,75
|
12,62
|
12,91
|
12,80
|
| 25/08/2026 |
96.898 |
2,07%
|
12,78
|
12,71
|
12,95
|
12,85
|
| 24/08/2026 |
51.321 |
-0,55%
|
12,64
|
12,49
|
12,69
|
12,59
|
| 21/08/2026 |
127.934 |
4,37%
|
12,20
|
12,09
|
12,80
|
12,66
|
| 20/08/2026 |
75.889 |
-1,70%
|
12,34
|
11,93
|
12,34
|
12,13
|
| 19/08/2026 |
73.172 |
-0,48%
|
12,56
|
12,33
|
12,79
|
12,34
|
| 18/08/2026 |
88.065 |
1,31%
|
12,06
|
12,06
|
12,47
|
12,40
|
| 17/08/2026 |
93.864 |
-4,00%
|
12,69
|
12,22
|
12,70
|
12,24
|
| 14/08/2026 |
68.703 |
-0,62%
|
12,80
|
12,60
|
12,85
|
12,75
|
| 13/08/2026 |
119.466 |
-0,31%
|
12,93
|
12,79
|
13,15
|
12,83
|
| 12/08/2026 |
71.197 |
-0,08%
|
13,05
|
12,65
|
13,06
|
12,87
|
| 11/08/2026 |
84.237 |
1,90%
|
12,68
|
12,54
|
13,00
|
12,88
|
| 10/08/2026 |
123.181 |
-9,39%
|
13,87
|
12,60
|
13,87
|
12,64
|
| 07/08/2026 |
283.140 |
11,16%
|
13,69
|
13,28
|
14,19
|
13,95
|
| 06/08/2026 |
232.795 |
-7,31%
|
13,53
|
12,23
|
13,80
|
12,55
|
| 05/08/2026 |
90.700 |
-2,80%
|
13,95
|
13,53
|
14,07
|
13,54
|
| 04/08/2026 |
107.742 |
8,74%
|
13,00
|
13,00
|
13,99
|
13,93
|
| 03/08/2026 |
90.704 |
4,57%
|
12,34
|
12,26
|
12,875
|
12,81
|
| 31/07/2026 |
60.763 |
-0,08%
|
12,33
|
12,07
|
12,38
|
12,25
|
| 30/07/2026 |
51.134 |
2,42%
|
12,11
|
11,95
|
12,355
|
12,26
|
| 29/07/2026 |
79.472 |
-7,99%
|
13,01
|
11,96
|
13,09
|
11,97
|
| 28/07/2026 |
111.113 |
5,34%
|
12,34
|
12,22
|
13,18
|
13,01
|
| 27/07/2026 |
60.719 |
2,57%
|
12,23
|
11,975
|
12,40
|
12,35
|
| 24/07/2026 |
57.150 |
-0,66%
|
12,17
|
11,83
|
12,27
|
12,04
|
| 23/07/2026 |
86.191 |
-1,94%
|
12,16
|
12,11
|
12,71
|
12,12
|
| 22/07/2026 |
118.327 |
-4,92%
|
13,07
|
12,195
|
13,07
|
12,36
|
| 21/07/2026 |
65.970 |
0,15%
|
13,03
|
12,955
|
13,22
|
13,00
|
| 20/07/2026 |
63.096 |
-0,23%
|
13,01
|
12,84
|
13,19
|
12,98
|
| 17/07/2026 |
67.119 |
0,77%
|
12,73
|
12,73
|
13,09
|
13,01
|
| 16/07/2026 |
43.955 |
-0,46%
|
12,96
|
12,76
|
13,07
|
12,91
|
| 15/07/2026 |
63.484 |
1,09%
|
12,94
|
12,78
|
13,40
|
12,97
|
| 14/07/2026 |
193.359 |
-0,23%
|
12,90
|
12,60
|
13,18
|
12,83
|
| 13/07/2026 |
187.015 |
0,16%
|
12,80
|
12,51
|
12,95
|
12,86
|
| 10/07/2026 |
44.303 |
-0,85%
|
12,95
|
12,70
|
12,95
|
12,84
|
| 09/07/2026 |
72.387 |
3,19%
|
12,56
|
12,56
|
13,14
|
12,95
|
| 08/07/2026 |
94.459 |
-0,71%
|
12,57
|
12,47
|
12,99
|
12,55
|
| 07/07/2026 |
78.357 |
2,10%
|
12,38
|
12,23
|
12,705
|
12,64
|
| 06/07/2026 |
61.865 |
-1,35%
|
12,52
|
12,38
|
12,86
|
12,38
|
| 02/07/2026 |
65.788 |
-2,41%
|
12,88
|
12,48
|
13,04
|
12,55
|
| 01/07/2026 |
81.734 |
3,29%
|
12,42
|
12,42
|
12,92
|
12,86
|
| 30/06/2026 |
85.814 |
0,97%
|
12,29
|
12,20
|
12,63
|
12,45
|
| 29/06/2026 |
88.586 |
-0,56%
|
12,43
|
11,96
|
12,51
|
12,33
|
| 26/06/2026 |
297.328 |
1,22%
|
12,21
|
12,10
|
12,49
|
12,40
|
| 25/06/2026 |
93.855 |
2,00%
|
12,19
|
11,90
|
12,36
|
12,25
|
| 24/06/2026 |
164.212 |
-2,12%
|
12,36
|
11,61
|
12,36
|
12,01
|
| 23/06/2026 |
138.303 |
-9,25%
|
13,26
|
12,25
|
13,49
|
12,27
|
| 22/06/2026 |
105.547 |
-1,82%
|
13,83
|
13,44
|
14,05
|
13,52
|
| 18/06/2026 |
336.832 |
10,34%
|
12,79
|
12,79
|
14,00
|
13,77
|
| 17/06/2026 |
188.651 |
-2,58%
|
12,90
|
12,39
|
13,07
|
12,48
|
| 16/06/2026 |
270.761 |
-2,06%
|
13,08
|
12,72
|
13,22
|
12,81
|
| 15/06/2026 |
200.359 |
-1,58%
|
13,45
|
12,81
|
13,49
|
13,08
|
| 12/06/2026 |
145.752 |
-0,75%
|
13,39
|
13,26
|
13,60
|
13,29
|
| 11/06/2026 |
329.984 |
2,14%
|
13,25
|
13,04
|
13,45
|
13,39
|
| 10/06/2026 |
193.565 |
0,38%
|
13,06
|
12,80
|
13,39
|
13,11
|
| 09/06/2026 |
225.400 |
0,69%
|
13,08
|
12,42
|
13,21
|
13,06
|
| 08/06/2026 |
215.651 |
3,68%
|
12,62
|
12,51
|
13,01
|
12,97
|
| 05/06/2026 |
313.973 |
0,00%
|
12,42
|
12,04
|
12,54
|
12,51
|
| 04/06/2026 |
194.039 |
0,48%
|
12,39
|
12,33
|
12,86
|
12,51
|
| 03/06/2026 |
249.023 |
-6,32%
|
13,24
|
12,20
|
13,36
|
12,45
|
| 02/06/2026 |
136.624 |
1,14%
|
13,12
|
13,11
|
13,38
|
13,29
|
| 01/06/2026 |
178.322 |
0,77%
|
12,88
|
12,70
|
13,38
|
13,14
|
| 29/05/2026 |
160.513 |
1,88%
|
12,71
|
12,71
|
13,39
|
13,04
|
| 28/05/2026 |
146.937 |
0,79%
|
12,71
|
12,70
|
12,92
|
12,80
|
| 27/05/2026 |
181.508 |
-0,70%
|
12,83
|
12,69
|
13,28
|
12,70
|
| 26/05/2026 |
170.884 |
3,23%
|
12,41
|
12,41
|
12,85
|
12,79
|
| 22/05/2026 |
221.771 |
11,42%
|
11,24
|
11,24
|
12,56
|
12,39
|
| 21/05/2026 |
146.839 |
3,83%
|
10,23
|
10,23
|
11,16
|
11,12
|
| 20/05/2026 |
119.186 |
2,19%
|
10,49
|
10,45
|
10,77
|
10,71
|
| 19/05/2026 |
129.554 |
-3,85%
|
10,82
|
10,40
|
10,85
|
10,48
|
| 18/05/2026 |
158.881 |
0,55%
|
10,83
|
10,81
|
11,12
|
10,90
|
| 15/05/2026 |
137.977 |
-4,66%
|
11,18
|
10,81
|
11,38
|
10,84
|
| 14/05/2026 |
125.531 |
3,46%
|
11,17
|
11,13
|
11,87
|
11,37
|
| 13/05/2026 |
147.574 |
-3,77%
|
11,31
|
10,60
|
11,41
|
10,99
|
| 12/05/2026 |
165.665 |
-3,38%
|
11,73
|
11,31
|
11,83
|
11,42
|
| 11/05/2026 |
156.169 |
-3,82%
|
12,20
|
11,57
|
12,52
|
11,82
|
| 08/05/2026 |
238.507 |
-0,89%
|
10,81
|
10,46
|
12,33
|
12,29
|
| 07/05/2026 |
93.747 |
-2,17%
|
12,72
|
12,34
|
12,80
|
12,40
|
| 06/05/2026 |
87.902 |
4,84%
|
12,22
|
12,12
|
12,76
|
12,675
|
| 05/05/2026 |
56.184 |
2,72%
|
11,76
|
11,76
|
12,12
|
12,09
|
| 04/05/2026 |
102.073 |
4,90%
|
11,43
|
11,43
|
12,40
|
11,77
|
| 01/05/2026 |
73.801 |
-2,60%
|
11,58
|
11,15
|
11,75
|
11,22
|
| 30/04/2026 |
36.264 |
2,49%
|
11,23
|
11,11
|
11,62
|
11,52
|
| 29/04/2026 |
45.606 |
1,26%
|
11,09
|
10,915
|
11,25
|
11,24
|
