Turtle Beach Stock Price History
| TBCH Stock | 15.82 0.16 1.02% |
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 15.82, as last reported on the 1st of September, with the highest price reaching 15.85 and the lowest price hitting 15.45 during the day.
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 0.18, which indicates the firm had a 0.18 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Turtle Beach, which you can use to evaluate the volatility of the company. Please review Turtle Beach's Risk Adjusted Performance of 0.1591, coefficient of variation of 436.26, and Semi Deviation of 1.59 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.
IPO Date 5th of October 2010 | 200 Day MA 14.9483 | 50 Day MA 11.8555 | Beta 1.979 |
Sharpe Ratio = 0.1813
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TBCH | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.48 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.45 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.18 actual daily | 14 86% of assets perform better |
Based on monthly moving average Turtle Beach is performing at about 14% 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 Price | August 22, 2025 | 16.12 |
| Lowest Price | June 5, 2025 | 12.76 |
Turtle Beach September 1, 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 Price Daily Balance Of Power | 0.40 | |
| Turtle Beach Price Action Indicator | 0.25 |
Turtle Beach September 1, 2025 Stock Price Analysis
Turtle Stock Price History Data
The price series of Turtle Beach for the period between Tue, Jun 3, 2025 and Mon, Sep 1, 2025 has a statistical range of 5.2 with a coefficient of variation of 8.88. The price distribution for the period has arithmetic mean of 14.06. The median price for the last 90 days is 14.0. The company completed stock split (1:4) on 9th of April 2018.| Open | High | Low | Close | Volume | ||
09/01/2025 | 15.59 | 15.85 | 15.45 | 15.82 | ||
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 | |
| 08/15/2025 | 15.89 | 16.14 | 15.58 | 15.61 | 202,557 | |
08/14/2025 | 15.76 | 15.87 | 15.48 | 15.82 | 189,586 | |
| 08/13/2025 | 15.95 | 16.13 | 15.78 | 16.01 | 184,973 | |
08/12/2025 | 15.90 | 16.33 | 15.55 | 15.94 | 218,618 | |
08/11/2025 | 15.73 | 15.82 | 15.03 | 15.73 | 390,870 | |
| 08/08/2025 | 14.58 | 16.65 | 14.27 | 15.68 | 554,572 | |
08/07/2025 | 14.76 | 15.00 | 14.27 | 14.41 | 146,635 | |
| 08/06/2025 | 14.33 | 14.75 | 14.33 | 14.45 | 185,222 | |
08/05/2025 | 14.34 | 14.46 | 13.68 | 14.32 | 242,100 | |
08/04/2025 | 14.55 | 15.91 | 14.00 | 14.32 | 522,815 | |
08/01/2025 | 14.19 | 14.36 | 13.75 | 14.00 | 184,083 | |
07/31/2025 | 14.30 | 14.56 | 13.96 | 14.54 | 223,106 | |
07/30/2025 | 14.52 | 14.57 | 14.04 | 14.29 | 136,509 | |
07/29/2025 | 14.82 | 14.89 | 14.26 | 14.49 | 150,236 | |
07/28/2025 | 14.69 | 14.85 | 14.54 | 14.75 | 143,349 | |
07/25/2025 | 14.40 | 14.58 | 14.17 | 14.54 | 122,767 | |
07/24/2025 | 14.48 | 14.48 | 14.03 | 14.32 | 118,135 | |
07/23/2025 | 13.71 | 14.55 | 13.71 | 14.50 | 356,495 | |
07/22/2025 | 13.04 | 13.79 | 13.00 | 13.60 | 185,800 | |
07/21/2025 | 13.12 | 13.28 | 13.01 | 13.07 | 190,673 | |
| 07/18/2025 | 13.24 | 13.24 | 12.94 | 13.02 | 148,064 | |
07/17/2025 | 13.09 | 13.28 | 13.05 | 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 | 14.65 | 14.25 | 14.50 | 352,660 | |
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 | 13.18 | 13.43 | 233,852 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 20.8 M | 11.8 M |
Turtle Beach Quarterly Net Working Capital |
|
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.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| 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.
| Risk Adjusted Performance | 0.1591 | |||
| Jensen Alpha | 0.3269 | |||
| Total Risk Alpha | 0.1481 | |||
| Sortino Ratio | 0.2192 | |||
| Treynor Ratio | 0.2521 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data |