Turtle Beach Corporation Common Stockのデータ

Turtle Beach Corporation Common Stockの基本情報

名前 Turtle Beach Corporation Common Stock
ティッカー HEAR
国 United States
上場年 nan
セクター Capital Goods

Turtle Beach Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.01 33.41 34.5 33.76 601300.0 33.76
2021-02-12 35.0 33.22 33.81 34.1 628400.0 34.1
2021-02-11 34.59 32.26 32.78 33.02 590100.0 33.02
2021-02-10 35.74 30.63 34.07 31.69 1548200.0 31.69
2021-02-09 31.95 30.8 31.28 31.49 446800.0 31.49
2021-02-08 31.29 29.85 29.95 31.13 442100.0 31.13
2021-02-05 30.86 29.07 30.24 29.43 471300.0 29.43
2021-02-04 29.74 28.62 29.15 29.69 309600.0 29.69
2021-02-03 29.98 28.52 28.52 29.16 563800.0 29.16
2021-02-02 30.5 28.28 30.25 28.47 580300.0 28.47
2021-02-01 31.03 28.41 30.2 30.1 838700.0 30.1
2021-01-29 30.0 28.62 28.99 29.9 592600.0 29.9
2021-01-28 30.36 27.5 28.17 29.01 1020600.0 29.01
2021-01-27 30.44 27.1 27.42 27.34 1283600.0 27.34
2021-01-26 28.84 25.83 25.93 28.32 1326900.0 28.32
2021-01-25 26.27 24.57 25.62 25.65 651200.0 25.65
2021-01-22 25.3 24.28 24.72 25.23 488100.0 25.23
2021-01-21 25.2 23.07 23.43 24.97 836300.0 24.97
2021-01-20 23.27 22.21 22.51 23.24 405800.0 23.24
2021-01-19 22.7 21.64 22.03 22.42 455300.0 22.42
2021-01-15 22.46 21.03 22.32 21.66 634200.0 21.66
2021-01-14 22.47 21.63 21.63 22.29 566300.0 22.29
2021-01-13 22.85 21.21 21.21 21.45 989500.0 21.45
2021-01-12 20.79 20.16 20.6 20.76 412500.0 20.76
2021-01-11 21.06 20.03 20.03 20.72 399800.0 20.72
2021-01-08 21.15 19.84 21.15 20.54 526700.0 20.54
2021-01-07 21.74 20.7 20.91 20.83 613000.0 20.83
2021-01-06 21.26 19.9 20.7 20.47 760100.0 20.47
2021-01-05 21.58 20.51 20.56 21.04 608500.0 21.04
2021-01-04 21.88 19.62 21.72 20.8 1003300.0 20.8
2020-12-31 23.1 21.42 22.78 21.55 567800.0 21.55
2020-12-30 23.2 21.93 22.86 22.74 573800.0 22.74
2020-12-29 24.42 22.34 24.42 22.78 666200.0 22.78
2020-12-28 25.68 23.9 25.67 24.34 425900.0 24.34
2020-12-24 25.8 24.7 25.41 24.73 254500.0 24.73
2020-12-23 26.33 25.4 26.31 25.47 409800.0 25.47
2020-12-22 26.45 25.09 26.18 26.1 464000.0 26.1
2020-12-21 25.99 24.63 24.89 25.65 444800.0 25.65
2020-12-18 26.48 25.35 25.46 25.43 682700.0 25.43
2020-12-17 25.91 24.21 25.45 25.28 668500.0 25.28
2020-12-16 26.13 24.4 24.79 25.08 857100.0 25.08
2020-12-15 24.98 22.03 22.1 24.74 1429300.0 24.74
2020-12-14 22.04 20.1 20.23 21.75 933800.0 21.75
2020-12-11 20.64 19.88 20.27 20.45 416200.0 20.45
2020-12-10 20.77 19.1 19.33 20.52 758300.0 20.52
2020-12-09 20.39 19.25 20.35 19.45 510500.0 19.45
2020-12-08 20.38 19.37 20.32 20.16 654300.0 20.16
2020-12-07 20.58 19.7 19.97 20.38 377500.0 20.38
2020-12-04 20.3 19.6 19.8 19.97 263500.0 19.97
2020-12-03 20.3 19.56 19.58 19.75 466100.0 19.75
2020-12-02 19.59 18.6 18.98 19.42 353900.0 19.42
2020-12-01 19.81 18.56 18.86 19.17 723200.0 19.17
2020-11-30 19.66 18.18 19.33 18.69 630000.0 18.69
2020-11-27 19.46 18.57 18.67 19.11 398100.0 19.11
2020-11-25 18.48 17.86 18.14 18.4 496900.0 18.4
2020-11-24 18.25 17.13 18.21 17.95 692000.0 17.95
2020-11-23 18.77 17.91 18.45 18.09 532700.0 18.09
2020-11-20 18.45 17.96 18.36 18.28 394100.0 18.28
2020-11-19 18.57 17.86 17.92 18.34 540600.0 18.34
2020-11-18 18.06 17.5 17.66 17.83 384500.0 17.83
2020-11-17 18.2 17.43 17.83 17.74 517200.0 17.74
2020-11-16 17.93 17.5 17.56 17.83 471200.0 17.83
2020-11-13 17.95 17.48 17.56 17.8 421400.0 17.8
2020-11-12 18.13 17.11 17.71 17.4 560800.0 17.4
2020-11-11 17.72 16.5 16.66 17.62 711100.0 17.62
2020-11-10 17.7 16.28 17.6 16.35 1059600.0 16.35
2020-11-09 20.03 16.26 19.94 16.96 2150900.0 16.96
2020-11-06 22.94 20.17 22.92 20.76 1190000.0 20.76
2020-11-05 22.45 19.04 21.72 20.73 1569000.0 20.73
2020-11-04 21.47 18.87 19.07 21.01 1723900.0 21.01
2020-11-03 19.34 18.55 18.87 18.93 325900.0 18.93
2020-11-02 19.92 18.42 19.15 18.64 598600.0 18.64
2020-10-30 18.94 17.62 18.94 18.02 444800.0 18.02
2020-10-29 19.11 18.42 18.86 19.08 249900.0 19.08
2020-10-28 19.0 18.34 18.7 18.56 349900.0 18.56
2020-10-27 19.36 18.56 18.91 19.25 197400.0 19.25
2020-10-26 19.31 18.39 19.0 18.76 234000.0 18.76
2020-10-23 19.84 18.3 18.85 19.3 581100.0 19.3
2020-10-22 18.85 17.72 17.98 18.76 399500.0 18.76
2020-10-21 18.86 17.87 18.77 17.98 313300.0 17.98
2020-10-20 19.09 18.5 18.6 18.72 511300.0 18.72
2020-10-19 18.26 17.72 18.21 17.78 224500.0 17.78
2020-10-16 18.61 17.69 18.61 17.74 422300.0 17.74
2020-10-15 18.97 18.18 18.66 18.46 336700.0 18.46
2020-10-14 19.95 18.81 19.85 19.01 361600.0 19.01
2020-10-13 19.85 19.31 19.69 19.82 184200.0 19.82
2020-10-12 20.0 19.27 20.0 19.67 426600.0 19.67
2020-10-09 20.0 17.97 18.12 19.85 787300.0 19.85
2020-10-08 18.49 17.95 18.49 17.97 231300.0 17.97
2020-10-07 18.7 18.05 18.05 18.39 486200.0 18.39
2020-10-06 18.48 17.84 18.34 17.89 327000.0 17.89
2020-10-05 18.52 18.03 18.28 18.32 288900.0 18.32
2020-10-02 18.76 17.97 18.22 18.17 336900.0 18.17
2020-10-01 19.24 18.47 18.53 18.88 502300.0 18.88
2020-09-30 19.18 17.62 17.85 18.2 691300.0 18.2
2020-09-29 17.8 17.23 17.67 17.3 209000.0 17.3
2020-09-28 17.74 17.07 17.16 17.71 369800.0 17.71
2020-09-25 17.06 16.47 16.75 16.87 301200.0 16.87
2020-09-24 17.11 16.31 16.71 16.67 366700.0 16.67
2020-09-23 17.82 16.58 17.68 16.88 546200.0 16.88
2020-09-22 18.04 17.39 17.53 17.75 375100.0 17.75
2020-09-21 17.89 16.67 17.5 17.41 409900.0 17.41
2020-09-18 18.13 17.55 17.77 17.99 594100.0 17.99
2020-09-17 17.58 16.97 17.12 17.58 384300.0 17.58
2020-09-16 18.02 17.5 17.97 17.53 327200.0 17.53
2020-09-15 18.11 17.64 17.83 17.93 290300.0 17.93
2020-09-14 17.94 17.1 17.36 17.6 253900.0 17.6
2020-09-11 17.78 16.81 17.68 17.12 388200.0 17.12
2020-09-10 18.23 17.15 18.08 17.5 385200.0 17.5
2020-09-09 18.2 17.26 17.35 17.96 649900.0 17.96
2020-09-08 17.6 16.5 16.76 16.99 462900.0 16.99
2020-09-04 18.31 16.01 18.01 17.48 956800.0 17.48
2020-09-03 19.86 17.51 19.74 17.7 999100.0 17.7
2020-09-02 20.94 19.68 20.73 20.18 540500.0 20.18
2020-09-01 20.95 19.42 19.69 20.55 965800.0 20.55
2020-08-31 20.06 19.4 19.85 19.57 553400.0 19.57
2020-08-28 19.89 19.45 19.56 19.7 433200.0 19.7
2020-08-27 20.43 19.23 20.17 19.58 592100.0 19.58
2020-08-26 20.15 19.74 19.83 19.91 483100.0 19.91
2020-08-25 20.37 19.49 19.95 19.84 806300.0 19.84
2020-08-24 20.25 19.47 19.85 19.96 878400.0 19.96
2020-08-21 19.79 18.54 18.83 19.62 780500.0 19.62
2020-08-20 19.39 18.67 18.85 18.89 511900.0 18.89
2020-08-19 19.22 18.6 19.05 18.94 567500.0 18.94
2020-08-18 18.9 18.09 18.56 18.81 662400.0 18.81
2020-08-17 18.73 17.5 17.6 18.34 1010600.0 18.34
2020-08-14 17.38 16.81 17.12 17.2 583700.0 17.2
2020-08-13 17.48 16.41 16.6 17.12 611300.0 17.12
2020-08-12 17.08 16.24 16.41 16.49 642200.0 16.49
2020-08-11 17.65 16.17 17.5 16.39 1106000.0 16.39
2020-08-10 18.67 17.56 18.51 17.62 900900.0 17.62
2020-08-07 19.2 18.12 18.31 18.37 847800.0 18.37
2020-08-06 20.94 18.04 20.78 18.31 1913700.0 18.31
2020-08-05 20.22 19.32 19.43 19.86 1279700.0 19.86
2020-08-04 19.7 19.01 19.3 19.41 556500.0 19.41
2020-08-03 19.49 18.24 18.94 19.23 1062800.0 19.23
2020-07-31 18.88 17.81 18.85 18.34 653000.0 18.34
2020-07-30 19.0 18.18 18.28 18.7 450400.0 18.7
2020-07-29 18.9 18.28 18.48 18.52 706900.0 18.52
2020-07-28 19.14 18.13 18.45 18.43 900300.0 18.43
2020-07-27 18.84 17.83 17.95 18.52 511200.0 18.52
2020-07-24 18.26 17.39 18.0 17.7 603100.0 17.7
2020-07-23 19.0 17.92 18.48 18.26 562700.0 18.26
2020-07-22 18.75 17.9 18.08 18.2 637200.0 18.2
2020-07-21 18.44 17.52 18.26 18.1 565400.0 18.1
2020-07-20 18.59 16.91 17.18 18.26 783500.0 18.26
2020-07-17 17.64 16.84 17.45 17.12 423600.0 17.12
2020-07-16 17.74 16.83 17.63 17.21 688100.0 17.21
2020-07-15 18.94 17.04 18.08 17.76 1143300.0 17.76
2020-07-14 17.83 16.56 16.92 17.82 905500.0 17.82
2020-07-13 18.12 16.33 18.12 16.64 1437800.0 16.64
2020-07-10 17.91 16.7 17.0 17.63 1292800.0 17.63
2020-07-09 17.16 15.53 15.76 16.98 1157900.0 16.98
2020-07-08 15.96 15.44 15.63 15.66 880100.0 15.66
2020-07-07 15.91 15.32 15.8 15.58 441100.0 15.58
2020-07-06 16.34 15.14 15.35 15.92 719100.0 15.92
2020-07-02 15.67 14.9 15.66 15.2 460200.0 15.2
2020-07-01 15.5 14.66 14.74 15.4 567200.0 15.4
2020-06-30 14.97 14.6 14.85 14.72 368200.0 14.72
2020-06-29 15.24 14.42 15.14 14.86 546500.0 14.86
2020-06-26 15.59 14.25 15.59 14.69 2675200.0 14.69
2020-06-25 16.04 15.29 15.36 15.67 912500.0 15.67
2020-06-24 15.8 14.93 15.1 15.5 1136100.0 15.5
2020-06-23 15.49 14.51 14.95 15.18 881900.0 15.18
2020-06-22 14.94 14.17 14.56 14.61 664900.0 14.61
2020-06-19 15.18 14.3 14.87 14.44 906700.0 14.44
2020-06-18 15.38 14.25 14.52 14.81 1480600.0 14.81
2020-06-17 14.77 13.53 14.02 14.31 1751000.0 14.31
2020-06-16 15.9 13.21 13.85 13.67 6311000.0 13.67
2020-06-15 11.68 11.11 11.22 11.66 322900.0 11.66
2020-06-12 11.69 11.08 11.55 11.31 370400.0 11.31
2020-06-11 11.27 10.94 11.16 11.2 482800.0 11.2
2020-06-10 11.87 11.36 11.77 11.62 216600.0 11.62
2020-06-09 11.57 10.97 11.22 11.54 334900.0 11.54
2020-06-08 11.41 10.88 11.22 11.25 317700.0 11.25
2020-06-05 11.46 10.91 11.28 11.11 432500.0 11.11
2020-06-04 11.5 10.95 11.45 11.11 431200.0 11.11
2020-06-03 11.96 11.36 11.38 11.58 500200.0 11.58
2020-06-02 11.35 10.52 10.68 11.35 352000.0 11.35
2020-06-01 10.82 10.36 10.6 10.56 330100.0 10.56
2020-05-29 10.82 10.43 10.66 10.58 232200.0 10.58
2020-05-28 11.23 10.51 11.1 10.54 297800.0 10.54
2020-05-27 11.4 10.79 11.16 11.07 417800.0 11.07
2020-05-26 11.4 10.76 10.81 11.28 865500.0 11.28
2020-05-22 10.84 10.01 10.03 10.57 522200.0 10.57
2020-05-21 10.16 9.63 9.98 10.02 336500.0 10.02
2020-05-20 10.09 9.84 9.92 9.99 245900.0 9.99
2020-05-19 10.09 9.46 9.5 9.77 456700.0 9.77
2020-05-18 10.08 9.5 9.92 9.5 453300.0 9.5
2020-05-15 9.9 9.24 9.38 9.74 305600.0 9.74
2020-05-14 9.7 9.05 9.46 9.32 434500.0 9.32
2020-05-13 10.32 9.34 10.14 9.48 601900.0 9.48
2020-05-12 10.43 9.67 9.68 10.25 714400.0 10.25
2020-05-11 9.95 9.3 9.5 9.57 608100.0 9.57
2020-05-08 10.83 9.21 10.82 9.4 2304300.0 9.4
2020-05-07 11.69 10.41 10.46 11.49 1643800.0 11.49
2020-05-06 10.53 10.06 10.11 10.26 509500.0 10.26
2020-05-05 10.3 9.93 9.99 9.96 457500.0 9.96
2020-05-04 10.0 9.2 9.33 9.96 452400.0 9.96
2020-05-01 9.7 9.26 9.54 9.4 403400.0 9.4
2020-04-30 10.13 9.61 9.79 9.83 384000.0 9.83
2020-04-29 10.49 8.54 9.3 10.08 851300.0 10.08
2020-04-28 10.8 9.74 10.68 10.19 743600.0 10.19
2020-04-27 10.71 9.65 9.65 10.48 1190700.0 10.48
2020-04-24 9.44 8.82 9.05 9.36 405800.0 9.36
2020-04-23 9.37 8.52 8.6 8.79 719100.0 8.79
2020-04-22 8.84 7.99 8.75 8.49 848000.0 8.49
2020-04-21 8.58 7.13 7.16 8.25 1203400.0 8.25
2020-04-20 7.62 7.13 7.43 7.21 310800.0 7.21
2020-04-17 7.52 7.2 7.52 7.5 309400.0 7.5
2020-04-16 7.45 6.93 7.39 7.25 459000.0 7.25
2020-04-15 7.4 6.5 6.72 7.23 591000.0 7.23
2020-04-14 6.9 6.52 6.7 6.74 357300.0 6.74
2020-04-13 6.92 6.38 6.92 6.5 305100.0 6.5
2020-04-09 6.84 6.34 6.52 6.79 345200.0 6.79
2020-04-08 6.54 5.87 5.99 6.43 295800.0 6.43
2020-04-07 6.4 5.93 6.27 5.99 269900.0 5.99
2020-04-06 6.3 5.85 6.0 6.13 244500.0 6.13
2020-04-03 6.29 5.66 5.87 5.78 220100.0 5.78
2020-04-02 6.43 5.81 5.89 5.92 310700.0 5.92
2020-04-01 6.36 5.85 6.15 5.95 272600.0 5.95
2020-03-31 7.09 6.01 6.31 6.24 502300.0 6.24
2020-03-30 6.37 5.41 5.48 6.36 622400.0 6.36
2020-03-27 5.55 5.0 5.15 5.51 280700.0 5.51
2020-03-26 5.38 4.98 4.98 5.37 416000.0 5.37
2020-03-25 5.2 4.76 5.09 4.98 439600.0 4.98
2020-03-24 5.5 4.85 5.2 5.03 416500.0 5.03
2020-03-23 5.04 4.29 4.45 5.01 487600.0 5.01
2020-03-20 5.28 4.53 5.05 4.55 397000.0 4.55
2020-03-19 5.0 4.05 4.05 4.95 372900.0 4.95
2020-03-18 4.73 4.06 4.57 4.25 362600.0 4.25
2020-03-17 5.0 4.25 4.67 4.7 332200.0 4.7
2020-03-16 5.2 4.25 4.51 4.51 507400.0 4.51
2020-03-13 5.5 4.93 5.38 5.22 330000.0 5.22
2020-03-12 5.33 5.0 5.15 5.19 658600.0 5.19
2020-03-11 6.1 5.3 6.09 5.75 635000.0 5.75
2020-03-10 5.79 5.32 5.68 5.52 390500.0 5.52
2020-03-09 5.79 5.4 5.55 5.52 322100.0 5.52
2020-03-06 6.11 5.74 5.92 5.92 314200.0 5.92
2020-03-05 6.15 5.98 6.06 6.07 162400.0 6.07
2020-03-04 6.57 6.12 6.52 6.15 174400.0 6.15
2020-03-03 6.56 6.21 6.3 6.46 150400.0 6.46
2020-03-02 6.6 6.26 6.6 6.31 147300.0 6.31
2020-02-28 6.73 5.88 5.88 6.61 289800.0 6.61
2020-02-27 6.43 5.83 6.2 6.28 560000.0 6.28
2020-02-26 6.75 6.36 6.7 6.43 364500.0 6.43
2020-02-25 7.01 6.64 7.01 6.74 271900.0 6.74
2020-02-24 6.99 6.77 6.95 6.95 295700.0 6.95
2020-02-21 7.2 6.92 7.04 7.19 269600.0 7.19
2020-02-20 7.25 7.0 7.14 7.09 256400.0 7.09
2020-02-19 7.21 7.03 7.04 7.14 216300.0 7.14
2020-02-18 7.2 6.96 7.15 7.01 255500.0 7.01