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, 2019 3.210 3.230 3.100 3.190 274,626 -0.02(-0.62%)
Sep 27, 2019 3.060 3.220 3.030 3.210 379,800 +0.15(+5.07%)
Sep 26, 2019 3.210 3.230 3.025 3.055 205,750 -0.19(-5.71%)
Sep 25, 2019 3.240 3.255 3.120 3.240 386,405 -0.01(-0.31%)
Sep 24, 2019 3.100 3.290 3.080 3.250 642,447 +0.19(+6.04%)
Sep 23, 2019 3.090 3.188 3.040 3.065 402,730 -0.06(-2.08%)
Sep 20, 2019 2.990 3.220 2.960 3.130 1,340,400 +0.15(+5.03%)
Sep 19, 2019 2.660 3.030 2.635 2.980 726,161 +0.33(+12.45%)
Sep 18, 2019 2.810 2.810 2.630 2.650 388,733 -0.17(-6.03%)
Sep 17, 2019 2.860 2.860 2.720 2.820 251,307 -0.05(-1.74%)
Sep 16, 2019 2.890 2.890 2.790 2.870 222,588 +0.01(+0.35%)
Sep 13, 2019 2.950 3.010 2.820 2.860 283,000 -0.10(-3.38%)
Sep 12, 2019 3.020 3.050 2.875 2.960 318,470 -0.04(-1.33%)
Sep 11, 2019 2.790 3.010 2.740 3.000 436,074 +0.23(+8.30%)
Sep 10, 2019 2.580 2.850 2.580 2.770 518,248 +0.19(+7.36%)
Sep 09, 2019 2.690 2.770 2.540 2.580 456,631 -0.10(-3.73%)
Sep 06, 2019 2.610 2.720 2.610 2.680 140,300 +0.08(+3.08%)
Sep 05, 2019 2.520 2.680 2.520 2.600 297,990 +0.09(+3.59%)
Sep 04, 2019 2.600 2.610 2.500 2.510 254,932 -0.09(-3.46%)
Sep 03, 2019 2.660 2.680 2.560 2.600 292,671 -0.09(-3.35%)
Aug 30, 2019 2.720 2.760 2.660 2.690 125,400 -0.02(-0.74%)
Aug 29, 2019 2.730 2.775 2.690 2.710 172,779 +0.02(+0.74%)
Aug 28, 2019 2.570 2.690 2.540 2.690 174,398 +0.12(+4.67%)
Aug 27, 2019 2.700 2.720 2.550 2.570 217,427 -0.14(-5.17%)
Aug 26, 2019 2.660 2.780 2.610 2.710 315,407 +0.10(+3.83%)
Aug 23, 2019 2.750 2.800 2.610 2.610 304,700 -0.15(-5.43%)
Aug 22, 2019 2.650 2.800 2.605 2.760 255,470 +0.14(+5.34%)
Aug 21, 2019 2.400 2.640 2.360 2.620 288,291 +0.28(+11.97%)
Aug 20, 2019 2.300 2.350 2.270 2.340 400,854 +0.03(+1.30%)
Aug 19, 2019 2.370 2.370 2.290 2.310 427,951 -0.01(-0.43%)
Aug 16, 2019 2.340 2.365 2.240 2.320 552,600 -0.02(-0.85%)
Aug 15, 2019 2.550 2.550 2.270 2.340 452,727 -0.22(-8.59%)
Aug 14, 2019 2.560 2.640 2.540 2.560 376,540 -0.08(-3.03%)
Aug 13, 2019 2.460 2.710 2.460 2.640 743,519 +0.24(+10.00%)
Aug 12, 2019 2.400 2.530 2.360 2.400 1,015,175 -0.01(-0.41%)
Aug 09, 2019 2.570 2.620 2.410 2.410 482,200 -0.15(-5.86%)
Aug 08, 2019 2.450 2.640 2.450 2.560 672,799 +0.11(+4.49%)
Aug 07, 2019 2.460 2.500 2.425 2.450 253,812 -0.05(-2.00%)
Aug 06, 2019 2.510 2.570 2.470 2.500 311,176 -0.04(-1.57%)
Aug 05, 2019 2.480 2.570 2.440 2.540 627,599 +0.03(+1.20%)
Aug 02, 2019 2.550 2.600 2.510 2.510 485,500 -0.02(-0.79%)
Aug 01, 2019 2.640 2.680 2.510 2.530 703,385 -0.06(-2.32%)
Jul 31, 2019 2.660 2.930 2.530 2.590 735,310 -0.06(-2.26%)
Jul 30, 2019 2.890 2.920 2.630 2.650 505,918 -0.24(-8.30%)
Jul 29, 2019 2.760 2.980 2.760 2.890 900,228 +0.14(+5.09%)
Jul 26, 2019 2.770 2.800 2.565 2.750 1,704,200 +0.06(+2.23%)
Jul 25, 2019 2.818 2.823 2.631 2.690 1,215,375 -0.17(-5.84%)
Jul 24, 2019 2.896 2.985 2.818 2.857 1,393,905 -0.18(-5.83%)
Jul 23, 2019 3.446 3.446 2.916 3.034 2,732,479 -0.86(-22.17%)
Jul 22, 2019 4.015 4.045 3.809 3.898 1,088,346 -0.11(-2.70%)
Jul 19, 2019 4.025 4.104 3.961 4.006 1,025,717 -0.05(-1.21%)
Jul 18, 2019 4.212 4.251 4.006 4.055 853,721 -0.15(-3.50%)
Jul 17, 2019 4.153 4.251 4.123 4.202 547,854 +0.08(+1.90%)
Jul 16, 2019 4.104 4.222 4.104 4.123 165,081 -0.02(-0.47%)
Jul 15, 2019 4.271 4.290 4.104 4.143 248,518 -0.12(-2.76%)
Jul 12, 2019 4.143 4.349 4.133 4.261 383,498 +0.14(+3.33%)
Jul 11, 2019 4.094 4.182 4.064 4.123 364,849 +0.05(+1.20%)
Jul 10, 2019 4.035 4.114 3.981 4.074 219,025 +0.07(+1.72%)
Jul 09, 2019 4.045 4.123 4.006 4.006 212,237 -0.07(-1.69%)
Jul 08, 2019 4.035 4.104 4.025 4.074 152,123 +0.01(+0.24%)
Jul 05, 2019 4.006 4.074 3.956 4.064 156,353 +0.05(+1.22%)
Jul 03, 2019 4.035 4.045 3.961 4.015 101,145 +0.01(+0.25%)
Jul 02, 2019 3.976 4.055 3.976 4.006 174,794 +0.03(+0.74%)
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.