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 (%)
May 31, 2013 23.87 24.32 23.53 23.59 399,860 -0.33(-1.39%)
May 30, 2013 23.63 24.04 23.63 23.92 0 +0.29(+1.21%)
May 29, 2013 24.04 24.08 23.50 23.63 269,013 -0.35(-1.46%)
May 28, 2013 23.98 24.74 23.29 23.98 460,079 +0.46(+1.96%)
May 24, 2013 23.33 23.60 23.27 23.52 0 +0.26(+1.11%)
May 23, 2013 23.38 23.52 23.15 23.27 0 -0.07(-0.32%)
May 22, 2013 23.42 23.72 22.45 23.34 0 +0.06(+0.28%)
May 21, 2013 23.73 23.73 22.63 23.27 0 -0.20(-0.86%)
May 20, 2013 23.82 24.37 23.36 23.48 0 -0.31(-1.32%)
May 17, 2013 23.99 24.37 23.39 23.79 0 -0.25(-1.03%)
May 16, 2013 24.39 25.07 23.93 24.04 213,448 -0.34(-1.40%)
May 15, 2013 24.08 24.49 24.03 24.38 0 +0.68(+2.88%)
May 13, 2013 23.95 23.96 23.50 23.70 0 -0.15(-0.62%)
May 10, 2013 23.30 23.89 23.06 23.85 0 +0.60(+2.58%)
May 09, 2013 23.63 23.74 22.91 23.25 0 -0.28(-1.18%)
May 08, 2013 23.74 23.81 23.41 23.52 0 -0.06(-0.23%)
May 07, 2013 24.19 24.42 23.29 23.58 0 -0.35(-1.48%)
May 06, 2013 23.60 24.36 23.40 23.93 0 +0.48(+2.06%)
May 03, 2013 23.71 24.01 23.25 23.45 0 +0.04(+0.16%)
May 02, 2013 22.87 23.62 22.61 23.41 0 +1.21(+5.44%)
May 01, 2013 22.85 22.85 21.50 22.21 0 -0.64(-2.82%)
Apr 30, 2013 22.96 23.02 22.07 22.85 0 -0.07(-0.32%)
Apr 29, 2013 22.89 23.08 22.64 22.92 249,629 +0.10(+0.44%)
Apr 26, 2013 22.97 23.13 22.80 22.82 215,474 -0.07(-0.32%)
Apr 25, 2013 22.26 23.28 22.16 22.90 260,836 +0.78(+3.54%)
Apr 24, 2013 21.79 22.45 21.61 22.11 0 +0.41(+1.87%)
Apr 23, 2013 21.10 22.10 21.10 21.71 239,588 +0.71(+3.38%)
Apr 22, 2013 20.68 21.05 20.32 21.00 107,770 +0.34(+1.65%)
Apr 19, 2013 20.21 20.70 20.14 20.66 162,411 +0.39(+1.91%)
Apr 18, 2013 19.97 20.48 19.91 20.27 120,757 +0.40(+1.99%)
Apr 17, 2013 19.81 20.20 19.40 19.87 131,101 -0.12(-0.60%)
Apr 16, 2013 19.96 20.25 19.54 19.99 283,140 -0.22(-1.09%)
Apr 15, 2013 20.56 20.81 20.01 20.22 281,079 -0.15(-0.72%)
Apr 12, 2013 20.11 20.80 19.99 20.36 184,888 +0.34(+1.70%)
Apr 11, 2013 20.90 20.90 19.90 20.02 291,562 -0.38(-1.85%)
Apr 10, 2013 19.79 20.79 19.48 20.40 161,408 +0.58(+2.93%)
Apr 09, 2013 19.79 20.08 19.36 19.82 175,411 +0.16(+0.80%)
Apr 08, 2013 19.59 19.77 19.28 19.66 349,244 +0.65(+3.44%)
Apr 05, 2013 18.49 19.39 18.14 19.01 310,937 +0.39(+2.08%)
Apr 04, 2013 19.35 19.63 18.58 18.62 369,251 -0.64(-3.35%)
Apr 03, 2013 19.80 19.80 19.11 19.27 153,137 -0.46(-2.34%)
Apr 02, 2013 19.49 19.94 19.43 19.73 221,362 +0.34(+1.76%)
Apr 01, 2013 19.44 19.79 19.22 19.39 153,103 +0.03(+0.14%)
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%)
Jan 02, 2013 15.43 16.17 15.33 15.49 165,853 +0.04(+0.24%)
Dec 31, 2012 15.62 15.62 15.28 15.45 175,962 -0.17(-1.06%)
Dec 28, 2012 15.68 15.75 15.50 15.62 135,210 -0.17(-1.05%)
Dec 27, 2012 15.44 16.07 15.39 15.78 269,907 +0.24(+1.54%)
Dec 26, 2012 15.43 15.64 15.43 15.54 129,253 +0.06(+0.36%)
Dec 24, 2012 16.18 16.18 14.84 15.49 56,084 +0.29(+1.88%)
Dec 21, 2012 15.35 15.44 15.03 15.20 247,319 -0.15(-0.96%)
Dec 20, 2012 15.11 15.88 14.92 15.35 442,959 +0.19(+1.28%)
Dec 19, 2012 15.17 15.30 14.90 15.16 212,798 -0.09(-0.60%)
Dec 18, 2012 14.71 15.33 14.51 15.25 239,415 +0.66(+4.55%)
Dec 17, 2012 14.71 15.18 14.39 14.59 414,900 +0.02(+0.13%)
Dec 14, 2012 14.51 14.91 14.37 14.57 212,136 +0.05(+0.32%)
Dec 13, 2012 14.14 14.83 13.99 14.52 2,672,753 +0.59(+4.23%)
Dec 12, 2012 13.87 14.00 13.77 13.93 137,054 +0.11(+0.80%)
Dec 11, 2012 13.76 13.99 13.67 13.82 81,831 +0.21(+1.56%)
Dec 10, 2012 13.91 13.91 13.52 13.61 151,544 -0.31(-2.25%)
Dec 07, 2012 13.68 14.29 13.67 13.92 251,184 +0.22(+1.61%)
Dec 06, 2012 14.01 14.24 13.68 13.70 224,569 -0.13(-0.93%)
Dec 05, 2012 14.48 14.48 13.81 13.83 136,860 -0.52(-3.60%)
Dec 04, 2012 14.74 15.62 14.01 14.35 82,267 -0.09(-0.64%)
Nov 30, 2012 14.37 14.57 14.08 14.44 152,018 -0.12(-0.82%)
Nov 29, 2012 14.61 14.64 13.76 14.56 110,030 +0.13(+0.89%)
Nov 28, 2012 14.19 14.45 14.15 14.43 377,871 +0.14(+0.97%)
Nov 27, 2012 14.43 14.43 14.04 14.29 176,205 +0.12(+0.85%)
Nov 26, 2012 14.40 14.40 13.50 14.17 134,637 +0.39(+2.81%)
Nov 23, 2012 13.67 14.00 13.66 13.78 9,166 -0.08(-0.60%)
Nov 21, 2012 13.45 13.87 13.45 13.87 382,668 +0.40(+2.94%)
Nov 20, 2012 13.28 13.74 12.91 13.47 236,556 +0.06(+0.48%)
Nov 19, 2012 12.30 13.45 12.30 13.41 367,202 +0.91(+7.30%)
Nov 16, 2012 12.22 12.72 12.17 12.49 110,125 +0.24(+1.96%)
Nov 15, 2012 12.53 13.07 12.16 12.25 84,384 -0.29(-2.28%)
Nov 14, 2012 12.51 12.85 12.37 12.54 53,397 +0.09(+0.74%)
Nov 13, 2012 12.60 12.68 11.08 12.45 63,545 -0.17(-1.32%)
Nov 12, 2012 12.59 12.78 11.06 12.61 77,948 +0.18(+1.41%)
Nov 09, 2012 12.48 13.16 12.25 12.44 100,407 -0.17(-1.32%)
Nov 08, 2012 12.95 13.29 12.39 12.60 79,187 -0.48(-3.66%)
Nov 07, 2012 13.18 13.18 12.62 13.08 65,942 +0.00(+0.00%)
Nov 06, 2012 13.41 13.84 12.91 13.08 198,408 -0.01(-0.07%)
Nov 05, 2012 13.42 13.45 13.06 13.09 43,899 -0.36(-2.67%)
Nov 02, 2012 13.54 13.72 13.31 13.45 106,933 +0.18(+1.39%)
Nov 01, 2012 13.14 13.54 13.14 13.27 39,989 +0.02(+0.14%)
Oct 31, 2012 13.39 13.66 13.14 13.25 43,461 +0.03(+0.21%)
Oct 26, 2012 13.30 13.22 13.22 13.22 86,173 -0.06(-0.42%)
Oct 25, 2012 13.50 13.50 13.08 13.28 29,510 -0.08(-0.62%)
Oct 24, 2012 13.42 13.71 13.26 13.36 63,713 +0.11(+0.83%)
Oct 23, 2012 13.24 13.66 13.14 13.25 70,373 -0.30(-2.22%)
Oct 19, 2012 14.05 14.05 13.03 13.55 24,808 +0.22(+1.63%)
Oct 18, 2012 13.49 13.59 13.18 13.33 49,712 -0.16(-1.16%)
Oct 17, 2012 13.74 13.91 13.42 13.49 52,889 -0.27(-1.99%)
Oct 16, 2012 13.95 13.95 13.70 13.76 88,307 -0.17(-1.21%)
Oct 15, 2012 14.06 14.06 13.81 13.93 357,067 +0.05(+0.33%)
Oct 12, 2012 13.81 13.94 13.54 13.89 135,211 -0.01(-0.07%)
Oct 11, 2012 13.31 13.91 13.18 13.89 357,146 +0.71(+5.38%)
Oct 10, 2012 13.15 13.34 13.05 13.19 147,507 +0.00(+0.00%)
Oct 09, 2012 13.03 13.24 12.95 13.19 33,961 +0.10(+0.77%)
Oct 08, 2012 12.87 13.16 12.82 13.08 107,989 +0.20(+1.57%)
Oct 05, 2012 13.04 13.04 12.69 12.88 15,475 -0.06(-0.50%)
Oct 04, 2012 12.89 12.96 12.87 12.95 103,919 +0.07(+0.57%)
Oct 03, 2012 12.89 12.95 12.51 12.87 111,456 -0.04(-0.29%)
Oct 02, 2012 13.32 13.52 12.85 12.91 43,345 -0.44(-3.31%)
Oct 01, 2012 13.42 13.54 13.13 13.35 231,564 +0.10(+0.77%)
Sep 28, 2012 13.04 13.41 12.99 13.25 48,588 +0.11(+0.84%)
Sep 27, 2012 13.18 13.54 13.12 13.14 120,049 -0.42(-3.12%)
Sep 26, 2012 12.98 14.11 12.98 13.56 26,519 +0.26(+1.94%)
Sep 25, 2012 13.45 13.69 13.21 13.30 61,662 -0.14(-1.03%)
Sep 24, 2012 15.65 15.65 13.01 13.44 189,185 -0.29(-2.08%)
Sep 21, 2012 20.27 14.47 13.41 13.73 613,848 +0.34(+2.55%)
Sep 20, 2012 13.17 13.39 13.17 13.39 211,372 +0.07(+0.55%)
Sep 19, 2012 12.86 13.53 12.86 13.31 269,682 +0.42(+3.29%)
Sep 18, 2012 12.37 12.90 12.06 12.89 124,547 +0.56(+4.56%)
Sep 17, 2012 12.48 12.78 12.09 12.33 366,564 -0.16(-1.26%)
Sep 14, 2012 12.66 12.66 12.48 12.48 142,422 -0.13(-1.02%)
Sep 13, 2012 12.22 12.76 12.05 12.61 386,075 +0.34(+2.78%)
Sep 12, 2012 11.98 12.44 11.75 12.27 148,320 +0.40(+3.34%)
Sep 11, 2012 11.85 11.88 11.73 11.88 138,916 +0.15(+1.26%)
Sep 10, 2012 11.78 11.89 11.73 11.73 140,810 -0.02(-0.16%)
Sep 07, 2012 11.84 11.84 11.75 11.75 97,567 -0.06(-0.47%)
Sep 06, 2012 11.70 11.91 11.66 11.80 178,490 +0.07(+0.63%)
Sep 05, 2012 11.57 12.01 11.41 11.73 235,881 +0.21(+1.84%)
Sep 04, 2012 11.61 11.61 11.29 11.52 148,546 -0.05(-0.40%)
Aug 31, 2012 11.35 11.66 11.23 11.56 68,259 +0.05(+0.40%)
Aug 30, 2012 11.06 11.66 10.83 11.52 862,837 +0.23(+2.04%)
Aug 29, 2012 11.23 11.52 11.08 11.29 65,362 -0.06(-0.57%)
Aug 27, 2012 11.85 11.85 11.25 11.35 254,236 +0.06(+0.57%)
Aug 24, 2012 11.57 11.75 11.19 11.29 609,215 -0.64(-5.40%)
Aug 23, 2012 11.79 11.98 11.51 11.93 164,669 -0.05(-0.38%)
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.