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 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%)
Nov 01, 2013 21.12 21.12 20.41 20.68 0 +0.10(+0.49%)
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%)
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.