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 29, 2018 5.660 5.660 5.660 0 +0.19(+3.45%)
Mar 28, 2018 5.283 5.566 5.283 5.472 740,010 +0.19(+3.57%)
Mar 27, 2018 5.707 5.707 5.259 5.283 1,030,143 -0.47(-8.20%)
Mar 26, 2018 5.330 5.802 5.330 5.755 1,367,770 +0.47(+8.93%)
Mar 23, 2018 5.424 5.472 5.283 5.283 662,175 -0.09(-1.75%)
Mar 22, 2018 5.377 5.566 5.330 5.377 597,414 -0.05(-0.87%)
Mar 21, 2018 5.424 5.472 5.377 5.424 474,256 +0.05(+0.88%)
Mar 20, 2018 5.424 5.566 5.330 5.377 890,243 -0.05(-0.87%)
Mar 19, 2018 5.613 5.613 5.330 5.424 1,042,485 -0.19(-3.36%)
Mar 16, 2018 5.424 5.707 5.424 5.613 1,211,917 +0.19(+3.48%)
Mar 15, 2018 5.707 5.755 5.424 5.424 1,080,260 -0.24(-4.17%)
Mar 14, 2018 5.660 5.755 5.566 5.660 985,623 +0.09(+1.69%)
Mar 13, 2018 5.707 5.825 5.519 5.566 806,751 -0.09(-1.67%)
Mar 12, 2018 5.566 5.733 5.519 5.660 821,658 +0.05(+0.84%)
Mar 09, 2018 5.472 5.660 5.424 5.613 1,064,507 +0.14(+2.59%)
Mar 08, 2018 5.566 5.613 5.472 5.472 588,984 +0.00(+0.00%)
Mar 07, 2018 5.377 5.472 937,732 -0.09(-1.69%)
Mar 06, 2018 5.424 5.660 5.330 5.566 974,333 +0.14(+2.61%)
Mar 05, 2018 5.236 5.589 5.094 5.424 1,407,200 +0.21(+4.07%)
Mar 02, 2018 5.094 5.283 5.000 5.212 1,703,481 +0.21(+4.25%)
Mar 01, 2018 5.047 5.187 4.953 5.000 1,279,956 -0.05(-0.93%)
Feb 28, 2018 5.047 5.257 4.953 5.047 1,663,153 +0.00(+0.00%)
Feb 27, 2018 5.280 5.514 5.047 5.047 2,793,138 +0.19(+3.85%)
Feb 26, 2018 5.187 5.369 4.813 4.860 2,737,289 -0.35(-6.73%)
Feb 23, 2018 5.234 5.234 5.140 5.210 1,314,946 +0.02(+0.45%)
Feb 22, 2018 5.140 5.187 2,746,855 -0.58(-10.12%)
Feb 21, 2018 5.514 6.028 5.420 5.771 7,383,258 -2.13(-26.92%)
Feb 20, 2018 7.897 8.014 7.710 7.897 967,432 +0.00(+0.00%)
Feb 16, 2018 7.897 7.897 7.897 0 +0.00(+0.00%)
Feb 15, 2018 7.804 8.084 7.687 7.897 656,486 +0.19(+2.42%)
Feb 14, 2018 7.430 7.710 7.430 7.710 757,204 +0.23(+3.13%)
Feb 13, 2018 7.710 7.757 7.383 7.476 573,830 -0.19(-2.44%)
Feb 12, 2018 7.850 7.850 7.500 7.663 577,874 -0.19(-2.38%)
Feb 09, 2018 7.710 7.944 7.430 7.850 731,979 +0.23(+3.07%)
Feb 08, 2018 7.850 8.037 7.523 7.617 1,023,305 -0.23(-2.98%)
Feb 07, 2018 8.037 8.131 7.850 7.850 1,428,766 -0.23(-2.89%)
Feb 06, 2018 7.663 8.131 7.617 8.084 935,171 +0.14(+1.76%)
Feb 05, 2018 7.944 8.131 7.850 7.944 493,232 +0.00(+0.00%)
Feb 02, 2018 8.271 8.272 7.944 7.944 836,765 -0.42(-5.03%)
Feb 01, 2018 8.645 8.645 8.364 8.364 912,048 -0.37(-4.28%)
Jan 31, 2018 8.598 8.832 8.598 8.738 729,878 +0.14(+1.63%)
Jan 30, 2018 8.925 8.925 8.598 8.598 555,713 -0.37(-4.17%)
Jan 29, 2018 9.112 9.159 8.930 8.972 432,854 -0.14(-1.54%)
Jan 26, 2018 9.346 9.439 8.995 9.112 407,743 -0.19(-2.01%)
Jan 25, 2018 9.346 9.346 9.112 9.299 573,632 +0.05(+0.51%)
Jan 24, 2018 9.439 9.719 9.159 9.252 898,277 -0.14(-1.49%)
Jan 23, 2018 9.579 9.719 9.346 9.392 385,584 -0.19(-1.95%)
Jan 22, 2018 9.579 9.813 9.486 9.579 679,154 +0.00(+0.00%)
Jan 19, 2018 9.346 9.626 9.346 9.579 408,961 +0.23(+2.50%)
Jan 18, 2018 9.439 9.626 9.346 9.346 447,975 -0.14(-1.48%)
Jan 17, 2018 9.439 9.673 9.392 9.486 580,628 +0.05(+0.50%)
Jan 16, 2018 9.719 9.813 9.392 9.439 487,198 -0.14(-1.46%)
Jan 12, 2018 9.579 9.579 9.579 0 -0.09(-0.97%)
Jan 11, 2018 9.486 9.719 9.392 9.673 1,006,090 +0.33(+3.50%)
Jan 10, 2018 9.462 9.346 1,614,552 +0.14(+1.52%)
Jan 09, 2018 9.299 9.392 8.925 9.205 815,508 -0.14(-1.50%)
Jan 08, 2018 9.299 9.532 9.252 9.346 1,031,973 +0.00(+0.00%)
Jan 05, 2018 9.299 9.509 9.159 9.346 1,210,044 +0.09(+1.01%)
Jan 04, 2018 9.018 9.322 8.832 9.252 1,609,382 +0.23(+2.59%)
Jan 03, 2018 9.159 9.159 8.925 9.018 589,190 -0.14(-1.53%)
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.