Turtle Beach Stock Price History

TBCH Stock   13.09  0.08  0.61%   
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 13.09, as last reported on the 17th of July 2025, with the highest price reaching 13.28 and the lowest price hitting 13.01 during the day.
IPO Date
5th of October 2010
200 Day MA
14.9483
50 Day MA
11.8555
Beta
1.979
 
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 appears to be not too volatile, given 3 months investment horizon. Turtle Beach owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.11, which indicates the firm had a 0.11 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Turtle Beach, which you can use to evaluate the volatility of the company. Please review Turtle Beach's Coefficient Of Variation of 1134.98, semi deviation of 3.38, and Risk Adjusted Performance of 0.0911 to confirm if our risk estimates are consistent with your expectations.
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 = 0.1128

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

Estimated Market Risk

 3.61
  actual daily
32
68% of assets are more volatile

Expected Return

 0.41
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Turtle Beach is performing at about 8% of its full potential. 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 it to a well-diversified portfolio.
Price Book
2.3551
Enterprise Value Ebitda
8.3477
Price Sales
0.7348
Shares Float
8.4 M
Wall Street Target Price
17.7

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 PriceJuly 2, 202514.5
Lowest PriceMay 7, 20259.29

Turtle Beach July 17, 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 1.01 
Turtle Beach Accumulation Distribution 3,943 
Turtle Beach Price Daily Balance Of Power 0.30 
Turtle Beach Price Action Indicator(0.01)

Turtle Beach July 17, 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 Fri, Apr 18, 2025 and Thu, Jul 17, 2025 has a statistical range of 5.21 with a coefficient of variation of 11.06. The price distribution for the period has arithmetic mean of 12.22. The median price for the last 90 days is 12.15. The company completed stock split (1:4) on 9th of April 2018.
OpenHighLowCloseVolume
07/17/2025
 13.01  13.28  13.01  13.09  193,934 
07/16/2025 13.05  13.18  12.75  13.01  194,113 
07/15/2025
 13.42  13.54  12.86  12.91  176,963 
07/14/2025 13.73  13.77  13.21  13.22  183,736 
07/11/2025 13.85  13.95  13.47  13.82  184,000 
07/10/2025 14.00  14.21  13.92  13.96  130,906 
07/09/2025
 14.18  14.21  13.83  14.02  122,730 
07/08/2025
 14.07  14.27  13.95  13.95  191,560 
07/07/2025
 14.29  14.38  13.91  13.94  314,425 
07/03/2025 14.63  14.63  14.23  14.43  115,000 
07/02/2025
 14.41  14.66  14.25  14.50  425,400 
07/01/2025
 13.80  14.78  13.74  14.40  359,931 
06/30/2025
 13.97  14.02  13.66  13.83  323,504 
06/27/2025 14.13  14.31  13.62  13.89  409,200 
06/26/2025 13.92  14.22  13.64  14.13  271,336 
06/25/2025
 14.05  14.08  13.64  13.89  198,321 
06/24/2025 13.42  14.05  13.36  13.95  216,073 
06/23/2025 13.34  13.47  13.01  13.38  294,240 
06/20/2025 13.51  13.54  13.12  13.38  225,742 
06/18/2025
 13.12  13.54  13.03  13.34  203,396 
06/17/2025
 13.30  13.34  13.02  13.05  254,827 
06/16/2025 13.20  13.71  13.02  13.43  362,956 
06/13/2025 13.24  13.64  12.74  12.84  521,412 
06/12/2025
 13.39  13.70  13.25  13.52  338,483 
06/11/2025
 13.66  13.66  13.28  13.47  267,100 
06/10/2025
 13.39  13.66  13.31  13.50  334,190 
06/09/2025
 13.53  13.53  13.16  13.43  233,900 
06/06/2025
 12.89  13.56  12.81  13.19  464,386 
06/05/2025
 12.28  13.43  12.06  12.76  615,900 
06/04/2025
 12.20  12.24  11.95  12.20  311,625 
06/03/2025
 11.39  12.22  11.31  12.15  275,300 
06/02/2025
 11.41  11.46  11.07  11.32  262,196 
05/30/2025
 11.15  11.72  10.99  11.48  321,308 
05/29/2025
 10.92  11.23  10.78  11.21  250,259 
05/28/2025
 11.23  11.23  10.89  10.92  121,349 
05/27/2025
 11.26  11.33  11.07  11.24  171,731 
05/23/2025
 10.79  11.18  10.79  11.05  186,100 
05/22/2025
 11.12  11.23  11.00  11.10  207,499 
05/21/2025 11.54  11.63  11.07  11.12  282,084 
05/20/2025
 11.74  11.86  11.64  11.75  158,720 
05/19/2025
 11.79  11.99  11.71  11.80  160,699 
05/16/2025
 12.31  12.47  12.15  12.20  294,461 
05/15/2025
 12.06  12.40  12.05  12.34  197,938 
05/14/2025
 11.94  12.20  11.86  12.14  305,664 
05/13/2025
 11.65  12.42  11.44  12.15  470,847 
05/12/2025
 11.65  12.38  11.04  11.41  679,355 
05/09/2025
 10.02  11.01  9.81  10.72  1,057,300 
05/08/2025 9.17  10.06  9.17  9.84  774,622 
05/07/2025
 9.41  9.71  9.16  9.29  427,625 
05/06/2025
 8.78  9.88  8.78  9.33  1,224,500 
05/05/2025
 10.27  10.85  10.13  10.76  555,377 
05/02/2025
 11.45  11.63  10.39  10.41  801,431 
05/01/2025
 11.61  11.82  11.24  11.30  324,022 
04/30/2025
 11.00  11.65  10.84  11.55  348,200 
04/29/2025
 11.00  11.31  10.88  11.30  218,462 
04/28/2025
 11.50  11.64  10.98  11.12  201,718 
04/25/2025
 11.40  11.65  11.16  11.50  180,549 
04/24/2025
 11.03  11.42  10.98  11.38  142,812 
04/23/2025
 11.25  11.95  11.00  11.02  441,422 
04/22/2025
 10.86  10.96  10.45  10.77  233,702 
04/21/2025
 10.66  10.79  10.26  10.63  380,307 

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

69.81 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 Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
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.
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.