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 (%)
Sep 30, 2015 11.15 11.33 10.92 11.04 270,190 +0.05(+0.42%)
Sep 29, 2015 11.21 11.47 10.84 10.99 487,627 -0.18(-1.65%)
Sep 28, 2015 11.49 11.55 11.12 11.18 373,196 -0.29(-2.49%)
Sep 25, 2015 11.98 11.99 11.43 11.46 214,172 -0.48(-4.01%)
Sep 24, 2015 11.87 11.94 11.62 11.94 159,825 -0.01(-0.08%)
Sep 23, 2015 12.01 12.10 11.81 11.95 292,654 -0.01(-0.08%)
Sep 22, 2015 11.98 12.02 11.59 11.96 714,733 -0.29(-2.33%)
Sep 21, 2015 12.28 12.48 12.02 12.25 829,033 +0.17(+1.37%)
Sep 18, 2015 12.15 12.30 11.80 12.08 560,565 -0.22(-1.80%)
Sep 17, 2015 12.13 12.53 11.91 12.30 221,768 +0.10(+0.83%)
Sep 16, 2015 11.64 12.27 11.58 12.20 349,718 +0.54(+4.66%)
Sep 15, 2015 11.49 11.78 11.44 11.66 340,108 +0.14(+1.20%)
Sep 14, 2015 11.32 11.55 11.17 11.52 212,752 +0.21(+1.87%)
Sep 11, 2015 11.24 11.31 10.85 11.31 236,044 -0.02(-0.16%)
Sep 10, 2015 11.30 11.55 11.27 11.32 186,781 -0.06(-0.49%)
Sep 09, 2015 11.82 11.88 11.34 11.38 213,333 -0.40(-3.36%)
Sep 08, 2015 11.66 12.06 11.66 11.78 300,588 +0.25(+2.16%)
Sep 04, 2015 11.31 11.53 11.53 11.53 237,683 +0.15(+1.30%)
Sep 03, 2015 11.29 11.59 11.20 11.38 743,964 +0.09(+0.82%)
Sep 02, 2015 11.07 11.32 10.92 11.29 1,188,447 +0.52(+4.79%)
Sep 01, 2015 10.80 11.04 10.71 10.77 257,089 -0.19(-1.76%)
Aug 31, 2015 10.86 11.16 10.86 10.96 527,305 -0.08(-0.75%)
Aug 28, 2015 10.99 11.08 10.97 11.05 704,643 -0.01(-0.08%)
Aug 27, 2015 11.08 11.09 10.84 11.06 647,474 +0.00(+0.00%)
Aug 26, 2015 11.07 11.09 10.65 11.06 738,573 +0.33(+3.09%)
Aug 25, 2015 11.41 11.41 10.65 10.72 330,050 -0.26(-2.35%)
Aug 24, 2015 10.85 11.43 10.43 10.98 507,198 -0.49(-4.26%)
Aug 21, 2015 11.31 12.00 11.20 11.47 1,984,549 +0.00(+0.00%)
Aug 20, 2015 12.06 12.25 11.46 11.47 340,947 -0.74(-6.04%)
Aug 19, 2015 12.76 12.76 12.19 12.21 250,990 -0.48(-3.78%)
Aug 18, 2015 13.11 13.15 12.56 12.69 229,962 -0.35(-2.69%)
Aug 17, 2015 12.80 13.14 12.52 13.04 277,154 +0.14(+1.07%)
Aug 14, 2015 12.37 12.93 12.27 12.90 204,571 +0.48(+3.86%)
Aug 13, 2015 12.56 13.07 12.41 12.42 378,854 -0.08(-0.66%)
Aug 12, 2015 12.19 12.71 12.05 12.50 345,496 +0.16(+1.27%)
Aug 11, 2015 12.27 12.78 12.26 12.35 382,019 +0.03(+0.22%)
Aug 10, 2015 12.84 12.95 12.17 12.32 660,019 -0.48(-3.74%)
Aug 07, 2015 12.56 13.01 12.47 12.80 305,533 +0.21(+1.68%)
Aug 06, 2015 12.67 12.84 12.44 12.59 299,816 -0.11(-0.87%)
Aug 05, 2015 12.87 13.14 12.67 12.70 231,786 -0.13(-1.01%)
Aug 04, 2015 12.82 13.31 12.79 12.83 182,912 -0.02(-0.14%)
Aug 03, 2015 13.12 13.28 12.66 12.84 311,262 -0.31(-2.38%)
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%)
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.