Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.11 19.52 19.08 19.36 126,828 +0.23(+1.20%)
Mar 27, 2013 19.22 19.34 18.79 19.13 181,292 -0.21(-1.10%)
Mar 26, 2013 19.46 19.63 18.47 19.34 238,463 -0.19(-0.99%)
Mar 25, 2013 20.63 20.63 19.40 19.53 371,811 -0.76(-3.77%)
Mar 22, 2013 19.83 20.56 19.75 20.30 361,393 +0.54(+2.75%)
Mar 21, 2013 20.22 20.22 19.26 19.75 568,236 +0.44(+2.29%)
Mar 20, 2013 19.24 20.03 19.07 19.31 290,490 +0.29(+1.50%)
Mar 19, 2013 18.77 19.17 18.77 19.03 234,206 +0.40(+2.13%)
Mar 18, 2013 18.29 18.85 18.11 18.63 376,370 +0.31(+1.71%)
Mar 15, 2013 17.96 18.34 17.84 18.32 598,450 +0.53(+3.01%)
Mar 14, 2013 17.51 18.42 17.45 17.78 711,498 +0.52(+2.99%)
Mar 13, 2013 16.73 17.69 16.64 17.27 513,808 +0.66(+4.00%)
Mar 12, 2013 16.45 16.68 16.38 16.60 267,548 +0.12(+0.73%)
Mar 11, 2013 16.46 16.57 16.40 16.48 262,118 +0.08(+0.51%)
Mar 08, 2013 16.53 16.53 16.20 16.40 184,915 -0.04(-0.22%)
Mar 07, 2013 16.54 16.58 16.35 16.44 121,204 -0.05(-0.28%)
Mar 06, 2013 16.29 16.52 16.20 16.48 146,622 +0.25(+1.53%)
Mar 05, 2013 16.35 16.40 16.04 16.23 185,374 -0.09(-0.56%)
Mar 04, 2013 16.37 16.38 16.24 16.33 168,505 +0.03(+0.17%)
Mar 01, 2013 16.35 16.39 16.26 16.30 171,617 +0.06(+0.34%)
Feb 28, 2013 16.33 16.37 16.16 16.24 277,289 +0.40(+2.50%)
Feb 27, 2013 16.41 16.44 15.76 15.85 684,240 -0.52(-3.15%)
Feb 26, 2013 16.48 16.51 16.30 16.36 305,896 -0.17(-1.00%)
Feb 22, 2013 16.59 16.62 16.46 16.53 391,202 +0.08(+0.50%)
Feb 21, 2013 16.45 16.61 16.28 16.45 636,896 -0.05(-0.28%)
Feb 20, 2013 16.36 16.63 16.28 16.49 213,189 +0.16(+0.96%)
Feb 19, 2013 16.79 16.79 16.28 16.34 276,950 -0.12(-0.73%)
Feb 15, 2013 16.35 16.51 16.00 16.46 136,233 +0.08(+0.51%)
Feb 14, 2013 16.34 16.59 16.34 16.37 57,649 -0.06(-0.34%)
Feb 13, 2013 16.54 16.59 16.31 16.43 91,914 -0.13(-0.78%)
Feb 12, 2013 16.67 16.67 16.49 16.56 103,422 +0.11(+0.67%)
Feb 11, 2013 16.74 16.75 16.35 16.45 156,944 -0.06(-0.34%)
Feb 08, 2013 16.54 16.58 16.36 16.50 94,349 +0.04(+0.22%)
Feb 07, 2013 16.54 16.54 16.36 16.47 62,451 -0.06(-0.33%)
Feb 06, 2013 16.55 16.59 16.32 16.52 33,494 +0.18(+1.07%)
Feb 04, 2013 16.52 16.59 16.27 16.35 111,207 -0.19(-1.17%)
Feb 01, 2013 16.95 16.95 16.43 16.54 167,218 -0.41(-2.39%)
Jan 31, 2013 16.59 17.04 16.18 16.94 223,977 +0.29(+1.71%)
Jan 30, 2013 16.59 16.66 16.54 16.66 627,684 +0.07(+0.44%)
Jan 29, 2013 16.64 16.64 15.99 16.59 555,631 +0.04(+0.22%)
Jan 28, 2013 16.81 16.81 16.46 16.55 199,647 -0.04(-0.22%)
Jan 25, 2013 16.28 16.59 16.28 16.59 396,292 +0.31(+1.93%)
Jan 24, 2013 16.21 16.35 16.12 16.27 243,125 +0.00(+0.00%)
Jan 23, 2013 16.51 16.51 16.00 16.27 305,935 +0.08(+0.51%)
Jan 22, 2013 15.91 16.73 15.58 16.19 373,355 +0.42(+2.69%)
Jan 18, 2013 15.58 15.90 15.41 15.77 337,374 +0.34(+2.21%)
Jan 17, 2013 15.66 15.66 15.31 15.42 118,017 +0.09(+0.60%)
Jan 16, 2013 15.45 15.45 15.16 15.33 204,433 -0.08(-0.54%)
Jan 15, 2013 15.45 15.53 15.27 15.41 339,012 -0.07(-0.48%)
Jan 14, 2013 15.53 15.64 15.28 15.49 94,614 -0.01(-0.06%)
Jan 11, 2013 15.60 15.60 15.34 15.50 52,048 -0.07(-0.47%)
Jan 10, 2013 15.57 15.65 15.41 15.57 64,872 +0.05(+0.30%)
Jan 09, 2013 15.58 15.69 15.12 15.53 85,180 -0.07(-0.47%)
Jan 08, 2013 15.34 15.65 15.34 15.60 38,688 +0.19(+1.26%)
Jan 07, 2013 15.48 15.48 15.20 15.41 66,003 -0.05(-0.30%)
Jan 04, 2013 15.54 15.54 15.21 15.45 142,480 +0.03(+0.18%)
Jan 03, 2013 15.48 15.57 15.25 15.42 58,768 -0.06(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.