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 (%)
Nov 30, 2012 14.37 14.57 14.08 14.44 152,018 -0.12(-0.82%)
Nov 29, 2012 14.61 14.64 13.76 14.56 110,030 +0.13(+0.89%)
Nov 28, 2012 14.19 14.45 14.15 14.43 377,871 +0.14(+0.97%)
Nov 27, 2012 14.43 14.43 14.04 14.29 176,205 +0.12(+0.85%)
Nov 26, 2012 14.40 14.40 13.50 14.17 134,637 +0.39(+2.81%)
Nov 23, 2012 13.67 14.00 13.66 13.78 9,166 -0.08(-0.60%)
Nov 21, 2012 13.45 13.87 13.45 13.87 382,668 +0.40(+2.94%)
Nov 20, 2012 13.28 13.74 12.91 13.47 236,556 +0.06(+0.48%)
Nov 19, 2012 12.30 13.45 12.30 13.41 367,202 +0.91(+7.30%)
Nov 16, 2012 12.22 12.72 12.17 12.49 110,125 +0.24(+1.96%)
Nov 15, 2012 12.53 13.07 12.16 12.25 84,384 -0.29(-2.28%)
Nov 14, 2012 12.51 12.85 12.37 12.54 53,397 +0.09(+0.74%)
Nov 13, 2012 12.60 12.68 11.08 12.45 63,545 -0.17(-1.32%)
Nov 12, 2012 12.59 12.78 11.06 12.61 77,948 +0.18(+1.41%)
Nov 09, 2012 12.48 13.16 12.25 12.44 100,407 -0.17(-1.32%)
Nov 08, 2012 12.95 13.29 12.39 12.60 79,187 -0.48(-3.66%)
Nov 07, 2012 13.18 13.18 12.62 13.08 65,942 +0.00(+0.00%)
Nov 06, 2012 13.41 13.84 12.91 13.08 198,408 -0.01(-0.07%)
Nov 05, 2012 13.42 13.45 13.06 13.09 43,899 -0.36(-2.67%)
Nov 02, 2012 13.54 13.72 13.31 13.45 106,933 +0.18(+1.39%)
Nov 01, 2012 13.14 13.54 13.14 13.27 39,989 +0.02(+0.14%)
Oct 31, 2012 13.39 13.66 13.14 13.25 43,461 +0.03(+0.21%)
Oct 26, 2012 13.30 13.22 13.22 13.22 86,173 -0.06(-0.42%)
Oct 25, 2012 13.50 13.50 13.08 13.28 29,510 -0.08(-0.62%)
Oct 24, 2012 13.42 13.71 13.26 13.36 63,713 +0.11(+0.83%)
Oct 23, 2012 13.24 13.66 13.14 13.25 70,373 -0.30(-2.22%)
Oct 19, 2012 14.05 14.05 13.03 13.55 24,808 +0.22(+1.63%)
Oct 18, 2012 13.49 13.59 13.18 13.33 49,712 -0.16(-1.16%)
Oct 17, 2012 13.74 13.91 13.42 13.49 52,889 -0.27(-1.99%)
Oct 16, 2012 13.95 13.95 13.70 13.76 88,307 -0.17(-1.21%)
Oct 15, 2012 14.06 14.06 13.81 13.93 357,067 +0.05(+0.33%)
Oct 12, 2012 13.81 13.94 13.54 13.89 135,211 -0.01(-0.07%)
Oct 11, 2012 13.31 13.91 13.18 13.89 357,146 +0.71(+5.38%)
Oct 10, 2012 13.15 13.34 13.05 13.19 147,507 +0.00(+0.00%)
Oct 09, 2012 13.03 13.24 12.95 13.19 33,961 +0.10(+0.77%)
Oct 08, 2012 12.87 13.16 12.82 13.08 107,989 +0.20(+1.57%)
Oct 05, 2012 13.04 13.04 12.69 12.88 15,475 -0.06(-0.50%)
Oct 04, 2012 12.89 12.96 12.87 12.95 103,919 +0.07(+0.57%)
Oct 03, 2012 12.89 12.95 12.51 12.87 111,456 -0.04(-0.29%)
Oct 02, 2012 13.32 13.52 12.85 12.91 43,345 -0.44(-3.31%)
Oct 01, 2012 13.42 13.54 13.13 13.35 231,564 +0.10(+0.77%)
Sep 28, 2012 13.04 13.41 12.99 13.25 48,588 +0.11(+0.84%)
Sep 27, 2012 13.18 13.54 13.12 13.14 120,049 -0.42(-3.12%)
Sep 26, 2012 12.98 14.11 12.98 13.56 26,519 +0.26(+1.94%)
Sep 25, 2012 13.45 13.69 13.21 13.30 61,662 -0.14(-1.03%)
Sep 24, 2012 15.65 15.65 13.01 13.44 189,185 -0.29(-2.08%)
Sep 21, 2012 20.27 14.47 13.41 13.73 613,848 +0.34(+2.55%)
Sep 20, 2012 13.17 13.39 13.17 13.39 211,372 +0.07(+0.55%)
Sep 19, 2012 12.86 13.53 12.86 13.31 269,682 +0.42(+3.29%)
Sep 18, 2012 12.37 12.90 12.06 12.89 124,547 +0.56(+4.56%)
Sep 17, 2012 12.48 12.78 12.09 12.33 366,564 -0.16(-1.26%)
Sep 14, 2012 12.66 12.66 12.48 12.48 142,422 -0.13(-1.02%)
Sep 13, 2012 12.22 12.76 12.05 12.61 386,075 +0.34(+2.78%)
Sep 12, 2012 11.98 12.44 11.75 12.27 148,320 +0.40(+3.34%)
Sep 11, 2012 11.85 11.88 11.73 11.88 138,916 +0.15(+1.26%)
Sep 10, 2012 11.78 11.89 11.73 11.73 140,810 -0.02(-0.16%)
Sep 07, 2012 11.84 11.84 11.75 11.75 97,567 -0.06(-0.47%)
Sep 06, 2012 11.70 11.91 11.66 11.80 178,490 +0.07(+0.63%)
Sep 05, 2012 11.57 12.01 11.41 11.73 235,881 +0.21(+1.84%)
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.