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, 2014 7.906 7.998 7.832 7.933 1,103,175 +0.18(+2.38%)
Oct 30, 2014 8.016 8.154 7.740 7.749 671,760 -0.08(-1.06%)
Oct 29, 2014 8.053 8.237 7.574 7.832 1,035,554 -0.24(-2.97%)
Oct 28, 2014 6.763 8.173 6.394 8.071 2,410,220 +0.74(+10.05%)
Oct 27, 2014 7.878 7.952 7.316 7.334 661,410 -0.62(-7.76%)
Oct 24, 2014 7.721 7.988 7.611 7.952 247,124 +0.22(+2.86%)
Oct 23, 2014 7.850 7.979 7.643 7.730 316,656 +0.00(+0.00%)
Oct 22, 2014 7.878 8.025 7.583 7.730 457,411 -0.18(-2.21%)
Oct 21, 2014 8.265 8.265 7.804 7.906 327,804 -0.29(-3.60%)
Oct 20, 2014 7.832 8.283 7.767 8.200 310,156 +0.30(+3.85%)
Oct 17, 2014 8.025 8.246 7.804 7.896 303,095 +0.01(+0.12%)
Oct 16, 2014 7.786 8.422 7.749 7.887 620,048 -0.06(-0.70%)
Oct 15, 2014 7.813 8.311 7.684 7.942 630,099 -0.04(-0.46%)
Oct 14, 2014 7.703 8.035 7.648 7.979 702,730 +0.36(+4.72%)
Oct 13, 2014 7.657 7.906 7.509 7.620 397,593 +0.00(+0.00%)
Oct 10, 2014 7.813 8.090 7.601 7.620 577,070 -0.23(-2.93%)
Oct 09, 2014 8.154 8.385 7.823 7.850 675,733 -0.41(-5.02%)
Oct 08, 2014 7.832 8.302 7.750 8.265 817,251 +0.42(+5.41%)
Oct 07, 2014 8.560 8.560 7.832 7.841 798,162 -0.81(-9.37%)
Oct 06, 2014 8.781 8.938 8.523 8.652 370,471 -0.13(-1.47%)
Oct 03, 2014 9.251 9.343 8.772 8.781 412,208 -0.36(-3.93%)
Oct 02, 2014 8.845 9.159 8.698 9.140 434,288 +0.42(+4.86%)
Oct 01, 2014 8.477 8.726 8.477 8.716 468,335 +0.19(+2.27%)
Sep 30, 2014 9.398 9.435 8.422 8.523 1,355,525 -0.88(-9.31%)
Sep 29, 2014 9.352 9.582 9.315 9.398 275,496 -0.07(-0.78%)
Sep 26, 2014 9.555 9.573 9.357 9.472 384,435 -0.01(-0.10%)
Sep 25, 2014 9.509 9.573 9.131 9.481 416,802 -0.11(-1.15%)
Sep 24, 2014 9.325 9.656 9.260 9.592 253,812 +0.30(+3.27%)
Sep 23, 2014 9.398 9.582 9.278 9.288 240,618 -0.13(-1.37%)
Sep 22, 2014 9.702 9.702 9.417 9.417 199,494 -0.40(-4.04%)
Sep 19, 2014 10.09 10.20 9.675 9.813 276,002 -0.25(-2.47%)
Sep 18, 2014 10.19 10.26 9.923 10.06 255,552 -0.11(-1.09%)
Sep 17, 2014 9.656 10.31 9.638 10.17 357,786 +0.46(+4.74%)
Sep 16, 2014 9.610 9.859 9.610 9.711 262,467 +0.03(+0.29%)
Sep 15, 2014 9.887 9.887 9.472 9.684 276,354 -0.18(-1.78%)
Sep 12, 2014 9.933 9.958 9.744 9.859 406,209 -0.02(-0.19%)
Sep 11, 2014 10.13 10.23 9.739 9.877 417,828 -0.33(-3.25%)
Sep 10, 2014 10.32 10.40 10.04 10.21 203,720 -0.11(-1.07%)
Sep 09, 2014 10.44 10.60 10.29 10.32 207,078 -0.11(-1.06%)
Sep 08, 2014 10.26 10.55 10.26 10.43 204,403 +0.14(+1.34%)
Sep 05, 2014 10.34 10.40 10.23 10.29 195,958 -0.09(-0.89%)
Sep 04, 2014 10.22 10.53 10.22 10.38 216,367 +0.17(+1.62%)
Sep 03, 2014 10.70 10.76 10.20 10.22 407,227 -0.42(-3.98%)
Sep 02, 2014 10.67 10.82 10.56 10.64 269,866 +0.00(+0.00%)
Aug 29, 2014 10.73 10.64 10.64 10.64 309,856 -0.09(-0.86%)
Aug 28, 2014 10.84 10.91 10.60 10.73 284,877 -0.20(-1.85%)
Aug 27, 2014 10.96 11.18 10.69 10.94 354,859 -0.02(-0.17%)
Aug 26, 2014 11.02 11.02 10.76 10.96 330,275 -0.08(-0.75%)
Aug 25, 2014 10.83 11.29 10.83 11.04 674,781 +0.28(+2.57%)
Aug 22, 2014 10.45 10.77 10.37 10.76 455,024 +0.25(+2.37%)
Aug 21, 2014 10.57 10.61 10.25 10.51 431,383 -0.06(-0.61%)
Aug 20, 2014 10.85 10.87 10.51 10.58 444,540 -0.34(-3.12%)
Aug 19, 2014 10.72 11.29 10.61 10.92 720,378 +0.25(+2.33%)
Aug 18, 2014 10.17 10.73 10.10 10.67 477,642 +0.61(+6.04%)
Aug 15, 2014 10.57 10.60 10.04 10.06 440,257 -0.40(-3.79%)
Aug 14, 2014 10.37 10.46 10.27 10.46 417,822 +0.14(+1.34%)
Aug 13, 2014 10.14 10.38 10.09 10.32 451,966 +0.25(+2.47%)
Aug 12, 2014 10.30 10.48 10.02 10.07 472,933 -0.41(-3.95%)
Aug 11, 2014 10.25 10.67 10.14 10.49 785,929 +0.27(+2.61%)
Aug 08, 2014 9.767 10.29 9.684 10.22 742,238 +0.45(+4.62%)
Aug 07, 2014 9.831 10.08 9.693 9.767 508,548 +0.03(+0.28%)
Aug 06, 2014 9.877 9.923 9.454 9.739 978,162 -0.29(-2.94%)
Aug 05, 2014 9.500 10.37 9.444 10.03 1,646,198 +0.90(+9.89%)
Aug 04, 2014 9.122 9.168 8.873 9.131 728,378 +0.06(+0.71%)
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.