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 (%)
Jan 31, 2014 13.13 13.30 12.93 13.02 798,590 -0.35(-2.62%)
Jan 30, 2014 12.58 13.44 12.49 13.37 1,205,678 +0.83(+6.61%)
Jan 29, 2014 12.62 12.72 12.33 12.54 1,515,291 -0.12(-0.95%)
Jan 28, 2014 12.40 13.13 12.09 12.66 5,161,663 -0.90(-6.66%)
Jan 27, 2014 13.77 14.35 13.00 13.56 1,553,312 -0.92(-6.36%)
Jan 24, 2014 14.79 15.03 14.44 14.48 491,921 -0.42(-2.84%)
Jan 23, 2014 14.72 14.95 14.36 14.91 588,847 +0.08(+0.56%)
Jan 22, 2014 14.95 15.25 14.48 14.83 647,260 -0.13(-0.86%)
Jan 21, 2014 15.74 15.87 14.78 14.95 641,536 -0.70(-4.47%)
Jan 17, 2014 15.97 15.65 15.65 15.65 352,401 -0.30(-1.90%)
Jan 16, 2014 16.00 16.17 15.71 15.96 518,225 -0.17(-1.03%)
Jan 15, 2014 16.66 16.66 15.55 16.12 792,247 -0.53(-3.21%)
Jan 14, 2014 16.50 17.06 16.27 16.66 583,345 +0.28(+1.69%)
Jan 13, 2014 16.94 17.13 16.24 16.38 840,569 -0.60(-3.53%)
Jan 10, 2014 16.47 17.20 16.03 16.98 694,388 +0.48(+2.90%)
Jan 09, 2014 16.59 16.70 15.94 16.50 582,827 -0.09(-0.56%)
Jan 08, 2014 16.04 16.60 16.04 16.59 586,103 +0.50(+3.09%)
Jan 07, 2014 16.13 16.45 15.88 16.10 600,301 -0.15(-0.91%)
Jan 06, 2014 16.71 16.91 16.14 16.24 731,221 -0.47(-2.81%)
Jan 03, 2014 16.52 16.85 16.36 16.71 745,941 +0.31(+1.91%)
Jan 02, 2014 16.63 16.83 16.32 16.40 785,484 -0.25(-1.49%)
Dec 31, 2013 16.55 16.65 16.65 16.65 614,286 +0.10(+0.61%)
Dec 30, 2013 16.81 16.85 16.47 16.55 511,311 -0.14(-0.83%)
Dec 27, 2013 16.44 16.87 16.33 16.69 1,451,746 +0.24(+1.46%)
Dec 26, 2013 16.37 16.58 16.16 16.45 337,511 +0.14(+0.85%)
Dec 24, 2013 16.34 16.56 16.12 16.31 213,436 -0.09(-0.56%)
Dec 23, 2013 16.04 16.47 15.86 16.40 352,870 +0.36(+2.24%)
Dec 20, 2013 16.12 16.31 15.53 16.04 992,475 -0.02(-0.11%)
Dec 19, 2013 16.04 16.62 15.95 16.06 1,080,910 -0.09(-0.57%)
Dec 18, 2013 15.59 16.20 15.38 16.15 1,803,943 +0.53(+3.42%)
Dec 17, 2013 15.29 15.63 15.20 15.62 783,378 +0.32(+2.11%)
Dec 16, 2013 14.99 15.44 14.93 15.30 547,329 +0.33(+2.22%)
Dec 13, 2013 14.72 15.08 14.69 14.96 422,020 +0.23(+1.56%)
Dec 12, 2013 14.35 14.81 14.35 14.73 507,175 +0.15(+1.01%)
Dec 11, 2013 14.71 14.99 14.34 14.59 598,851 -0.16(-1.06%)
Dec 10, 2013 15.18 15.19 14.51 14.74 856,640 -0.46(-3.03%)
Dec 09, 2013 15.32 15.45 14.97 15.20 609,368 -0.14(-0.90%)
Dec 06, 2013 15.11 15.42 15.11 15.34 0 +0.20(+1.34%)
Dec 05, 2013 14.75 15.25 14.60 15.14 0 +0.29(+1.99%)
Dec 04, 2013 14.71 14.96 14.34 14.84 0 +0.02(+0.12%)
Dec 03, 2013 14.78 14.89 14.23 14.83 0 +0.23(+1.58%)
Dec 02, 2013 15.30 15.36 14.34 14.59 0 -0.84(-5.43%)
Nov 29, 2013 15.29 15.55 14.98 15.43 0 +0.64(+4.30%)
Nov 27, 2013 15.30 15.66 14.73 14.80 0 +0.53(+3.68%)
Nov 26, 2013 13.21 15.18 13.15 14.27 0 +1.14(+8.70%)
Nov 25, 2013 12.75 13.21 12.48 13.13 897,936 +0.34(+2.67%)
Nov 22, 2013 14.59 14.60 12.09 12.79 0 -1.80(-12.32%)
Nov 21, 2013 15.19 15.48 14.52 14.59 1,628,963 -0.29(-1.98%)
Nov 20, 2013 16.42 16.43 13.87 14.88 0 -1.55(-9.42%)
Nov 19, 2013 15.53 16.76 15.34 16.43 4,997,644 +1.39(+9.25%)
Nov 18, 2013 13.89 15.04 13.83 15.04 0 +1.68(+12.55%)
Nov 15, 2013 11.36 13.48 9.260 13.36 0 +1.43(+11.97%)
Nov 14, 2013 19.52 19.52 10.51 11.93 20,743,450 -7.37(-38.19%)
Nov 12, 2013 19.51 19.53 18.96 19.30 607,015 -0.20(-1.04%)
Nov 11, 2013 19.49 19.86 19.37 19.51 0 +0.06(+0.33%)
Nov 08, 2013 20.10 20.34 18.51 19.44 0 -0.64(-3.17%)
Nov 07, 2013 21.41 21.41 19.92 20.08 1,188,414 -1.28(-6.00%)
Nov 06, 2013 20.83 21.53 20.65 21.36 768,850 +0.56(+2.70%)
Nov 05, 2013 21.15 21.29 20.72 20.80 0 -0.32(-1.53%)
Nov 04, 2013 20.86 21.17 20.75 21.12 420,822 +0.44(+2.14%)
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.