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 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%)
May 01, 2015 12.02 12.11 11.52 11.79 552,751 -0.16(-1.31%)
Apr 30, 2015 12.09 12.26 11.79 11.95 623,063 -0.17(-1.37%)
Apr 29, 2015 12.66 12.74 12.05 12.12 795,267 -0.67(-5.26%)
Apr 28, 2015 12.81 13.03 12.60 12.79 542,748 -0.09(-0.72%)
Apr 27, 2015 12.89 13.28 12.79 12.88 531,575 -0.03(-0.21%)
Apr 24, 2015 13.07 13.25 12.79 12.91 850,863 -0.15(-1.16%)
Apr 23, 2015 13.39 13.54 13.05 13.06 1,240,370 -0.32(-2.38%)
Apr 22, 2015 13.76 13.91 13.32 13.38 1,383,913 -0.30(-2.22%)
Apr 21, 2015 12.04 13.74 12.04 13.68 3,965,942 +2.11(+18.23%)
Apr 20, 2015 11.61 11.78 11.34 11.57 484,968 +0.00(+0.00%)
Apr 17, 2015 11.89 12.11 11.48 11.57 396,688 -0.42(-3.53%)
Apr 16, 2015 11.74 12.02 11.70 12.00 270,801 +0.27(+2.28%)
Apr 15, 2015 11.66 11.91 11.57 11.73 211,482 +0.11(+0.95%)
Apr 14, 2015 11.72 11.79 11.44 11.62 313,624 -0.06(-0.55%)
Apr 13, 2015 11.52 11.77 11.42 11.68 217,714 +0.13(+1.12%)
Apr 10, 2015 11.69 11.78 11.43 11.55 182,981 -0.07(-0.63%)
Apr 09, 2015 11.73 11.84 10.83 11.63 155,418 -0.12(-1.02%)
Apr 08, 2015 11.55 11.90 11.47 11.75 356,758 +0.22(+1.92%)
Apr 07, 2015 11.43 11.64 11.30 11.53 250,171 +0.09(+0.81%)
Apr 06, 2015 11.18 11.55 11.00 11.43 320,322 +0.11(+0.98%)
Apr 02, 2015 10.80 11.32 11.32 11.32 480,033 +0.52(+4.77%)
Apr 01, 2015 11.08 11.08 10.61 10.81 359,517 -0.35(-3.14%)
Mar 31, 2015 11.28 11.41 11.13 11.16 323,579 -0.17(-1.46%)
Mar 30, 2015 10.81 11.56 10.78 11.32 608,137 +0.56(+5.22%)
Mar 27, 2015 10.63 10.81 10.59 10.76 285,425 +0.11(+1.04%)
Mar 26, 2015 10.67 10.72 10.30 10.65 468,511 -0.05(-0.43%)
Mar 25, 2015 10.69 10.83 10.60 10.70 572,422 +0.00(+0.00%)
Mar 24, 2015 10.52 10.72 10.41 10.70 362,615 +0.15(+1.40%)
Mar 23, 2015 10.37 10.69 10.28 10.55 406,218 +0.11(+1.06%)
Mar 20, 2015 9.988 10.47 9.988 10.44 533,283 +0.48(+4.81%)
Mar 19, 2015 10.03 10.20 9.900 9.960 280,615 -0.16(-1.55%)
Mar 18, 2015 10.45 10.45 9.850 10.12 330,676 -0.43(-4.11%)
Mar 17, 2015 10.16 10.59 10.06 10.55 411,346 +0.31(+3.06%)
Mar 16, 2015 9.988 10.32 9.905 10.24 321,231 +0.33(+3.35%)
Mar 13, 2015 9.877 10.18 9.877 9.905 288,605 -0.02(-0.19%)
Mar 12, 2015 9.665 9.933 9.647 9.923 258,190 +0.34(+3.56%)
Mar 11, 2015 9.684 9.730 9.500 9.582 243,315 -0.06(-0.67%)
Mar 10, 2015 9.711 9.859 9.564 9.647 380,556 -0.19(-1.97%)
Mar 09, 2015 9.951 10.08 9.794 9.840 232,214 -0.13(-1.29%)
Mar 06, 2015 10.03 10.30 9.951 9.969 290,821 -0.12(-1.19%)
Mar 05, 2015 9.804 10.15 9.795 10.09 482,592 +0.50(+5.19%)
Mar 04, 2015 9.582 9.877 9.426 9.592 447,429 -0.03(-0.29%)
Mar 03, 2015 9.804 10.01 9.500 9.619 782,884 -0.26(-2.61%)
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.