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 (%)
Jul 31, 2015 12.90 13.20 12.68 13.16 265,541 +0.31(+2.44%)
Jul 30, 2015 12.58 13.09 12.57 12.84 227,502 +0.22(+1.75%)
Jul 29, 2015 12.52 12.79 12.46 12.62 270,921 +0.10(+0.81%)
Jul 28, 2015 12.68 12.87 12.43 12.52 250,814 -0.06(-0.44%)
Jul 27, 2015 12.79 12.84 12.44 12.58 386,668 -0.24(-1.87%)
Jul 24, 2015 13.27 13.46 12.81 12.82 205,888 -0.50(-3.74%)
Jul 23, 2015 13.30 13.79 13.07 13.31 461,457 +0.02(+0.14%)
Jul 22, 2015 12.58 13.46 12.58 13.30 1,011,794 +0.61(+4.79%)
Jul 21, 2015 13.57 13.82 11.88 12.69 2,133,546 -0.76(-5.68%)
Jul 20, 2015 13.23 13.69 13.18 13.45 564,614 +0.18(+1.39%)
Jul 17, 2015 13.41 13.42 13.20 13.27 212,125 -0.07(-0.55%)
Jul 16, 2015 13.19 13.40 13.13 13.34 189,787 +0.25(+1.90%)
Jul 15, 2015 13.03 13.27 12.83 13.09 294,541 +0.02(+0.14%)
Jul 14, 2015 12.95 13.22 12.86 13.07 231,170 +0.07(+0.57%)
Jul 13, 2015 13.08 13.14 12.87 13.00 442,823 +0.05(+0.36%)
Jul 10, 2015 12.58 13.04 12.48 12.95 389,599 +0.53(+4.23%)
Jul 09, 2015 12.20 12.58 12.04 12.43 240,393 +0.41(+3.37%)
Jul 08, 2015 12.57 12.73 11.87 12.02 319,640 -0.66(-5.23%)
Jul 07, 2015 12.80 12.84 12.40 12.69 248,227 -0.12(-0.94%)
Jul 06, 2015 12.64 12.95 12.53 12.81 243,780 -0.07(-0.57%)
Jul 02, 2015 13.18 12.88 12.88 12.88 390,821 -0.29(-2.17%)
Jul 01, 2015 13.14 13.33 12.94 13.17 262,606 +0.09(+0.70%)
Jun 30, 2015 13.39 13.39 13.03 13.07 204,753 -0.23(-1.73%)
Jun 29, 2015 13.82 13.90 13.13 13.30 226,969 -0.70(-5.00%)
Jun 26, 2015 13.80 14.05 13.53 14.01 709,773 +0.28(+2.01%)
Jun 25, 2015 13.76 13.81 13.53 13.73 221,072 +0.02(+0.13%)
Jun 24, 2015 13.73 13.79 13.55 13.71 190,260 +0.01(+0.07%)
Jun 23, 2015 13.68 13.78 13.59 13.70 121,946 +0.01(+0.07%)
Jun 22, 2015 13.50 13.74 13.49 13.69 232,360 +0.22(+1.64%)
Jun 19, 2015 13.59 13.73 13.46 13.47 641,921 -0.09(-0.68%)
Jun 18, 2015 13.62 13.81 13.52 13.56 196,160 -0.03(-0.20%)
Jun 17, 2015 13.48 13.73 13.42 13.59 217,312 +0.13(+0.96%)
Jun 16, 2015 13.30 13.48 12.53 13.46 213,065 +0.07(+0.55%)
Jun 15, 2015 13.39 13.63 13.12 13.39 348,761 -0.06(-0.41%)
Jun 12, 2015 13.34 13.47 13.20 13.44 273,116 +0.09(+0.69%)
Jun 11, 2015 12.81 13.36 12.81 13.35 552,212 +0.55(+4.32%)
Jun 10, 2015 12.48 13.02 12.47 12.80 460,805 +0.38(+3.04%)
Jun 09, 2015 12.31 12.48 11.99 12.42 309,740 +0.14(+1.13%)
Jun 08, 2015 11.96 12.51 11.95 12.28 384,679 +0.29(+2.46%)
Jun 05, 2015 12.01 12.11 11.85 11.99 173,953 -0.06(-0.46%)
Jun 04, 2015 11.99 12.11 11.95 12.04 188,319 -0.09(-0.76%)
Jun 03, 2015 11.89 12.15 11.85 12.13 205,290 +0.29(+2.49%)
Jun 02, 2015 11.53 11.88 11.53 11.84 193,598 +0.27(+2.31%)
Jun 01, 2015 11.53 11.75 11.38 11.57 285,756 +0.08(+0.72%)
May 29, 2015 11.36 11.52 11.21 11.49 395,866 +0.09(+0.81%)
May 28, 2015 11.31 11.55 11.02 11.40 339,466 +0.03(+0.24%)
May 27, 2015 11.29 11.46 11.07 11.37 263,860 +0.07(+0.65%)
May 26, 2015 11.55 11.61 11.22 11.30 203,690 -0.30(-2.62%)
May 22, 2015 11.52 11.60 11.60 11.60 314,523 +0.07(+0.64%)
May 21, 2015 11.90 11.95 11.49 11.53 318,577 -0.40(-3.36%)
May 20, 2015 12.24 12.36 11.87 11.93 212,218 -0.30(-2.45%)
May 19, 2015 12.63 12.66 12.08 12.23 229,706 -0.38(-3.00%)
May 18, 2015 12.47 12.77 12.38 12.60 337,749 +0.21(+1.71%)
May 15, 2015 12.37 12.48 12.26 12.39 740,263 +0.07(+0.60%)
May 14, 2015 12.03 12.52 11.87 12.32 674,643 +0.29(+2.45%)
May 13, 2015 12.36 12.43 12.01 12.02 305,933 -0.29(-2.32%)
May 12, 2015 12.25 12.48 12.02 12.31 309,737 +0.02(+0.15%)
May 11, 2015 12.58 12.84 12.27 12.29 314,307 -0.30(-2.41%)
May 08, 2015 12.79 12.90 12.58 12.60 601,830 -0.06(-0.51%)
May 07, 2015 12.47 12.88 12.45 12.66 841,116 +0.16(+1.25%)
May 06, 2015 12.54 12.54 12.23 12.50 277,390 -0.03(-0.22%)
May 05, 2015 12.51 12.74 12.22 12.53 577,144 -0.06(-0.44%)
May 04, 2015 11.81 12.76 11.80 12.59 694,421 +0.79(+6.72%)
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.