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 30, 2014 13.60 13.79 13.30 13.75 240,604 +0.16(+1.15%)
May 29, 2014 13.72 13.78 13.38 13.59 133,702 -0.10(-0.74%)
May 28, 2014 13.94 13.96 13.46 13.69 309,635 -0.24(-1.72%)
May 27, 2014 13.56 13.95 13.43 13.93 344,754 +0.48(+3.56%)
May 23, 2014 13.31 13.45 13.45 13.45 359,672 +0.15(+1.11%)
May 22, 2014 13.18 13.48 13.07 13.30 169,579 +0.18(+1.33%)
May 21, 2014 13.60 13.60 13.09 13.13 307,163 -0.42(-3.13%)
May 20, 2014 13.40 13.78 13.25 13.55 556,597 +0.34(+2.58%)
May 19, 2014 12.84 13.27 12.81 13.21 481,183 +0.33(+2.58%)
May 16, 2014 12.34 12.92 12.26 12.88 420,649 +0.60(+4.88%)
May 15, 2014 12.48 12.57 11.70 12.28 1,080,252 -0.19(-1.55%)
May 14, 2014 12.95 13.06 12.31 12.48 426,864 -0.44(-3.42%)
May 13, 2014 13.38 13.51 12.91 12.92 393,526 -0.47(-3.51%)
May 12, 2014 12.87 13.60 12.76 13.39 546,967 +0.82(+6.52%)
May 09, 2014 12.48 12.79 12.39 12.57 405,660 +0.09(+0.74%)
May 08, 2014 12.70 13.08 12.43 12.48 290,152 -0.18(-1.45%)
May 07, 2014 12.90 13.05 12.48 12.66 545,062 -0.25(-1.93%)
May 06, 2014 12.81 13.05 12.72 12.91 551,732 +0.12(+0.94%)
May 05, 2014 13.10 13.15 12.53 12.79 557,938 -0.31(-2.39%)
May 02, 2014 13.40 13.52 12.90 13.10 706,899 -0.17(-1.25%)
May 01, 2014 13.27 13.59 12.76 13.27 893,963 +0.28(+2.16%)
Apr 30, 2014 12.25 13.11 10.83 12.99 2,685,739 +0.84(+6.94%)
Apr 29, 2014 12.05 12.32 11.76 12.14 855,848 +0.13(+1.07%)
Apr 28, 2014 12.77 13.00 11.67 12.02 1,122,610 -0.66(-5.23%)
Apr 25, 2014 13.26 13.33 12.62 12.68 380,272 -0.69(-5.17%)
Apr 24, 2014 13.78 13.99 13.33 13.37 367,050 -0.21(-1.56%)
Apr 23, 2014 13.57 13.72 13.37 13.58 187,063 -0.04(-0.27%)
Apr 22, 2014 13.52 14.04 13.30 13.62 425,010 +0.08(+0.61%)
Apr 21, 2014 13.21 13.57 13.16 13.54 180,657 +0.41(+3.09%)
Apr 17, 2014 12.95 13.13 13.13 13.13 422,512 +0.12(+0.92%)
Apr 16, 2014 12.92 13.12 12.69 13.01 209,809 +0.23(+1.80%)
Apr 15, 2014 12.54 12.91 12.46 12.78 263,937 +0.26(+2.06%)
Apr 14, 2014 12.79 12.99 12.44 12.52 208,897 -0.18(-1.38%)
Apr 11, 2014 13.06 13.15 12.52 12.70 385,991 -0.48(-3.64%)
Apr 10, 2014 13.40 13.57 13.01 13.18 324,148 -0.25(-1.85%)
Apr 09, 2014 13.29 13.53 13.14 13.42 268,491 +0.22(+1.67%)
Apr 08, 2014 13.18 13.37 12.82 13.20 899,642 +0.01(+0.07%)
Apr 07, 2014 13.96 14.24 12.95 13.19 730,387 -0.81(-5.79%)
Apr 04, 2014 14.49 14.72 13.75 14.01 740,630 -0.28(-1.94%)
Apr 03, 2014 14.47 14.86 14.10 14.28 256,366 -0.19(-1.34%)
Apr 02, 2014 14.76 14.89 14.35 14.48 328,101 -0.29(-1.93%)
Apr 01, 2014 14.27 14.79 14.26 14.76 457,268 +0.53(+3.69%)
Mar 31, 2014 14.12 14.70 14.12 14.24 401,630 +0.19(+1.34%)
Mar 28, 2014 13.89 14.30 13.89 14.05 272,676 +0.14(+1.03%)
Mar 27, 2014 13.84 14.20 13.69 13.90 437,954 +0.06(+0.40%)
Mar 26, 2014 14.47 14.56 13.82 13.85 536,941 -0.47(-3.28%)
Mar 25, 2014 14.29 14.72 14.28 14.32 327,020 -0.02(-0.13%)
Mar 24, 2014 14.83 15.01 14.25 14.34 328,920 -0.43(-2.93%)
Mar 21, 2014 15.06 15.31 14.70 14.77 515,324 -0.26(-1.72%)
Mar 20, 2014 15.16 15.16 14.88 15.03 468,051 -0.10(-0.67%)
Mar 19, 2014 14.91 15.35 14.75 15.13 464,725 +0.30(+2.02%)
Mar 18, 2014 14.70 14.95 14.50 14.83 230,728 +0.19(+1.29%)
Mar 17, 2014 14.33 14.72 14.33 14.64 294,882 +0.44(+3.11%)
Mar 14, 2014 14.61 14.63 14.13 14.20 794,344 -0.51(-3.45%)
Mar 13, 2014 15.43 15.66 14.67 14.71 430,573 -0.71(-4.60%)
Mar 12, 2014 15.18 15.53 15.00 15.41 273,977 +0.19(+1.27%)
Mar 11, 2014 15.56 15.61 15.13 15.22 328,637 -0.39(-2.48%)
Mar 10, 2014 15.71 15.80 15.51 15.61 357,244 -0.12(-0.76%)
Mar 07, 2014 15.47 15.87 15.47 15.73 667,884 +0.15(+0.95%)
Mar 06, 2014 15.64 15.70 15.22 15.58 555,352 -0.13(-0.82%)
Mar 05, 2014 15.65 15.91 15.55 15.71 843,126 +0.24(+1.55%)
Mar 04, 2014 14.78 15.48 14.78 15.47 999,661 +0.91(+6.27%)
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.