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 (%)
Oct 31, 2013 21.65 21.66 17.83 20.57 4,499,679 -1.45(-6.57%)
Oct 30, 2013 22.56 22.68 21.85 22.02 678,787 -0.60(-2.65%)
Oct 29, 2013 22.62 23.28 22.15 22.62 0 +0.09(+0.41%)
Oct 28, 2013 23.47 23.47 22.32 22.53 0 -0.89(-3.82%)
Oct 25, 2013 22.99 23.45 22.59 23.42 0 +0.39(+1.68%)
Oct 24, 2013 22.20 23.22 21.65 23.03 862,842 +0.88(+3.95%)
Oct 23, 2013 21.17 22.27 20.85 22.16 0 +0.77(+3.62%)
Oct 22, 2013 21.88 22.37 21.29 21.39 1,327,037 -0.53(-2.44%)
Oct 21, 2013 23.85 24.13 21.48 21.92 3,111,133 -1.92(-8.04%)
Oct 18, 2013 23.62 23.88 23.40 23.84 1,040,501 +0.24(+1.02%)
Oct 17, 2013 23.97 24.12 23.54 23.60 294,077 -0.52(-2.14%)
Oct 16, 2013 24.76 26.09 23.56 24.11 469,093 -0.40(-1.62%)
Oct 15, 2013 25.30 25.80 24.41 24.51 453,053 -0.81(-3.20%)
Oct 14, 2013 25.85 25.87 25.09 25.32 184,878 -0.61(-2.35%)
Oct 11, 2013 25.73 26.07 25.67 25.93 0 +0.07(+0.29%)
Oct 10, 2013 25.22 26.35 25.19 25.85 298,505 +0.98(+3.93%)
Oct 09, 2013 25.32 25.32 24.58 24.88 354,538 -0.46(-1.82%)
Oct 08, 2013 25.76 26.00 25.19 25.34 182,009 -0.47(-1.82%)
Oct 07, 2013 26.12 26.33 25.69 25.81 0 -0.44(-1.68%)
Oct 04, 2013 25.84 26.52 25.84 26.25 0 +0.25(+0.96%)
Oct 03, 2013 26.38 26.42 25.80 26.00 0 -0.49(-1.84%)
Oct 02, 2013 26.60 26.60 26.07 26.49 121,273 -0.17(-0.66%)
Oct 01, 2013 27.25 27.55 26.32 26.67 312,174 -0.69(-2.53%)
Sep 27, 2013 27.07 27.87 26.48 27.36 0 +0.15(+0.54%)
Sep 26, 2013 26.11 27.60 25.98 27.21 315,467 +1.18(+4.53%)
Sep 25, 2013 25.73 26.17 25.64 26.03 131,488 +0.24(+0.93%)
Sep 24, 2013 25.78 26.26 25.37 25.79 240,719 +0.06(+0.25%)
Sep 23, 2013 26.06 26.16 25.62 25.73 366,139 -0.30(-1.17%)
Sep 20, 2013 25.94 26.43 25.83 26.03 0 +0.12(+0.46%)
Sep 19, 2013 24.95 25.94 24.74 25.91 333,867 +0.97(+3.88%)
Sep 18, 2013 24.93 25.19 24.50 24.94 0 +0.04(+0.15%)
Sep 17, 2013 24.05 24.91 24.05 24.91 0 +0.87(+3.60%)
Sep 16, 2013 23.54 24.46 23.46 24.04 0 +0.58(+2.47%)
Sep 13, 2013 22.76 23.50 22.76 23.46 0 +0.68(+2.99%)
Sep 12, 2013 22.96 23.14 22.59 22.78 0 -0.25(-1.08%)
Sep 11, 2013 23.75 23.89 22.99 23.03 0 -0.74(-3.10%)
Sep 10, 2013 22.82 23.82 22.68 23.76 371,609 +0.96(+4.20%)
Sep 09, 2013 22.80 23.19 22.70 22.80 0 +0.00(+0.00%)
Sep 06, 2013 23.40 23.80 22.78 22.80 0 -0.53(-2.29%)
Sep 05, 2013 23.83 23.94 23.28 23.34 0 -0.53(-2.20%)
Sep 04, 2013 24.43 24.54 23.72 23.86 0 -0.55(-2.26%)
Sep 03, 2013 24.66 24.99 24.29 24.42 0 -0.06(-0.26%)
Aug 30, 2013 24.57 24.70 24.34 24.48 0 -0.16(-0.64%)
Aug 29, 2013 24.31 24.77 24.01 24.64 152,170 +0.26(+1.06%)
Aug 28, 2013 23.98 24.57 23.96 24.38 0 +0.34(+1.42%)
Aug 27, 2013 24.05 24.14 23.91 24.04 175,873 -0.19(-0.80%)
Aug 26, 2013 24.06 24.41 23.97 24.23 0 +0.25(+1.04%)
Aug 23, 2013 23.96 24.41 23.84 23.98 0 +0.03(+0.12%)
Aug 22, 2013 23.92 24.31 23.86 23.96 162,985 +0.08(+0.35%)
Aug 21, 2013 23.99 24.29 23.43 23.87 215,243 -0.14(-0.58%)
Aug 20, 2013 23.88 24.26 23.72 24.01 200,584 +0.23(+0.97%)
Aug 19, 2013 23.66 23.96 23.37 23.78 383,905 +0.06(+0.27%)
Aug 16, 2013 24.22 24.22 23.70 23.72 0 -0.46(-1.91%)
Aug 15, 2013 24.51 24.81 23.77 24.18 284,347 -0.71(-2.85%)
Aug 14, 2013 25.19 25.42 24.82 24.89 222,402 -0.30(-1.21%)
Aug 13, 2013 25.06 25.22 24.79 25.19 142,603 +0.07(+0.29%)
Aug 12, 2013 24.96 25.18 24.79 25.12 87,239 +0.15(+0.59%)
Aug 09, 2013 25.35 25.35 24.81 24.97 160,792 -0.32(-1.28%)
Aug 08, 2013 24.78 25.46 24.59 25.29 131,513 +0.67(+2.73%)
Aug 07, 2013 24.91 24.98 24.50 24.62 407,333 -0.39(-1.55%)
Aug 06, 2013 25.73 25.75 24.68 25.01 268,591 -0.83(-3.21%)
Aug 05, 2013 25.62 26.12 25.31 25.84 256,575 +0.15(+0.57%)
Aug 02, 2013 25.64 25.97 25.34 25.69 146,146 +0.09(+0.36%)
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.