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, 2018 6.937 6.937 6.747 6.842 643,636 -0.05(-0.69%)
May 30, 2018 6.889 7.032 6.842 6.889 341,904 +0.00(+0.00%)
May 29, 2018 6.937 7.056 6.747 6.889 502,615 -0.10(-1.36%)
May 25, 2018 6.984 6.984 6.984 0 -0.10(-1.34%)
May 24, 2018 6.937 7.174 6.794 7.079 972,033 +0.14(+2.05%)
May 23, 2018 6.747 7.127 6.699 6.937 490,824 +0.24(+3.55%)
May 22, 2018 6.699 6.747 6.557 6.699 961,541 +0.05(+0.71%)
May 21, 2018 6.557 6.818 6.462 6.652 850,229 +0.14(+2.19%)
May 18, 2018 6.509 6.557 6.414 6.509 871,360 +0.00(+0.00%)
May 17, 2018 6.414 6.604 6.414 6.509 326,066 +0.05(+0.74%)
May 16, 2018 6.462 6.557 6.319 6.462 694,861 +0.05(+0.74%)
May 15, 2018 6.414 6.604 6.319 6.414 486,267 +0.00(+0.00%)
May 14, 2018 6.367 6.557 6.362 6.414 415,885 +0.05(+0.75%)
May 11, 2018 6.367 6.414 6.272 6.367 256,053 +0.00(+0.00%)
May 10, 2018 6.557 6.557 6.272 6.367 355,960 -0.14(-2.19%)
May 09, 2018 6.414 6.604 6.314 6.509 593,524 +0.05(+0.74%)
May 08, 2018 6.319 6.509 6.272 6.462 577,048 +0.10(+1.49%)
May 07, 2018 6.509 6.557 6.319 6.367 313,872 -0.05(-0.74%)
May 04, 2018 6.319 6.747 6.224 6.414 756,146 +0.05(+0.75%)
May 03, 2018 6.272 6.414 6.129 6.367 615,008 +0.00(+0.00%)
May 02, 2018 6.319 6.509 6.224 6.367 469,855 +0.10(+1.52%)
May 01, 2018 6.557 6.557 6.177 6.272 990,662 -0.24(-3.65%)
Apr 30, 2018 6.509 6.699 6.371 6.509 850,922 -0.14(-2.14%)
Apr 27, 2018 6.509 6.699 6.509 6.652 676,163 +0.14(+2.19%)
Apr 26, 2018 6.556 6.698 6.391 6.509 1,257,101 +0.00(+0.00%)
Apr 25, 2018 6.273 6.604 6.273 6.509 1,113,000 +0.19(+2.99%)
Apr 24, 2018 6.038 6.556 5.990 6.321 1,835,535 +0.28(+4.69%)
Apr 23, 2018 5.707 6.226 5.660 6.038 2,149,288 +0.38(+6.67%)
Apr 20, 2018 5.707 5.849 5.566 5.660 1,975,591 +0.00(+0.00%)
Apr 19, 2018 5.566 6.368 5.519 5.660 3,077,435 +0.28(+5.26%)
Apr 18, 2018 5.377 5.472 5.283 5.377 1,222,038 +0.05(+0.88%)
Apr 17, 2018 5.283 5.377 5.094 5.330 785,458 +0.05(+0.89%)
Apr 16, 2018 5.047 5.377 5.000 5.283 1,172,409 +0.24(+4.67%)
Apr 13, 2018 5.047 5.236 4.976 5.047 1,291,604 +0.00(+0.00%)
Apr 12, 2018 5.189 5.236 4.906 5.047 1,176,612 -0.09(-1.83%)
Apr 11, 2018 5.236 5.330 5.094 5.141 794,436 -0.09(-1.80%)
Apr 10, 2018 5.189 5.377 5.094 5.236 643,126 +0.00(+0.00%)
Apr 09, 2018 5.566 5.566 5.165 5.236 774,924 -0.28(-5.13%)
Apr 06, 2018 5.707 5.755 5.424 5.519 496,249 -0.28(-4.88%)
Apr 05, 2018 5.660 5.802 5.566 5.802 544,909 +0.19(+3.36%)
Apr 04, 2018 5.377 5.660 5.330 5.613 665,919 +0.21(+3.93%)
Apr 03, 2018 5.236 5.424 5.231 5.401 317,526 +0.12(+2.23%)
Apr 02, 2018 5.660 5.943 5.094 5.283 1,096,422 -0.38(-6.67%)
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%)
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.