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, 2015 16.12 16.12 15.50 15.61 635,818 -0.35(-2.19%)
Nov 27, 2015 15.75 16.12 15.68 15.96 293,799 +0.28(+1.76%)
Nov 25, 2015 15.61 15.68 15.68 15.68 554,160 +0.17(+1.07%)
Nov 24, 2015 15.54 15.76 15.44 15.52 451,964 -0.11(-0.71%)
Nov 23, 2015 15.05 15.65 14.99 15.63 772,839 +0.64(+4.30%)
Nov 20, 2015 14.54 15.01 14.42 14.98 958,286 +0.54(+3.77%)
Nov 19, 2015 14.33 14.49 14.15 14.44 441,970 +0.11(+0.77%)
Nov 18, 2015 13.77 14.36 13.64 14.33 504,229 +0.58(+4.22%)
Nov 17, 2015 13.61 13.77 13.36 13.75 532,496 +0.20(+1.50%)
Nov 16, 2015 13.13 13.60 13.13 13.54 447,099 +0.36(+2.73%)
Nov 13, 2015 13.54 13.56 13.12 13.19 375,451 -0.42(-3.11%)
Nov 12, 2015 13.68 13.94 13.54 13.61 515,994 -0.21(-1.53%)
Nov 11, 2015 13.97 14.11 13.69 13.82 374,257 -0.08(-0.60%)
Nov 10, 2015 13.72 14.04 13.69 13.90 460,825 +0.18(+1.27%)
Nov 09, 2015 14.16 14.34 13.45 13.73 1,452,108 -0.42(-2.99%)
Nov 06, 2015 14.41 14.58 14.13 14.15 324,061 -0.31(-2.17%)
Nov 05, 2015 14.47 14.52 14.06 14.47 391,339 +0.03(+0.19%)
Nov 04, 2015 14.24 14.65 14.07 14.44 421,460 +0.25(+1.75%)
Nov 03, 2015 13.53 14.46 13.40 14.19 1,094,100 +0.61(+4.48%)
Nov 02, 2015 13.35 13.66 13.35 13.58 406,755 +0.21(+1.58%)
Oct 30, 2015 13.11 13.40 13.05 13.37 532,557 +0.27(+2.04%)
Oct 29, 2015 13.03 13.27 12.81 13.10 446,715 +0.00(+0.00%)
Oct 28, 2015 12.98 13.19 12.82 13.10 330,390 +0.22(+1.72%)
Oct 27, 2015 13.40 13.55 12.62 12.88 342,318 -0.47(-3.52%)
Oct 26, 2015 13.51 13.61 13.26 13.35 321,517 -0.09(-0.69%)
Oct 23, 2015 13.65 13.65 13.24 13.44 405,215 -0.06(-0.41%)
Oct 22, 2015 13.57 13.77 13.40 13.50 554,193 +0.12(+0.90%)
Oct 21, 2015 13.87 13.92 13.29 13.38 665,688 -0.39(-2.81%)
Oct 20, 2015 13.41 13.97 13.01 13.77 3,296,966 +1.74(+14.48%)
Oct 19, 2015 12.08 12.37 11.88 12.02 942,354 -0.16(-1.29%)
Oct 16, 2015 12.42 12.52 11.96 12.18 452,185 -0.18(-1.49%)
Oct 15, 2015 11.57 12.72 11.57 12.37 825,437 +0.86(+7.45%)
Oct 14, 2015 11.50 12.21 11.41 11.51 928,580 +0.03(+0.24%)
Oct 13, 2015 11.55 11.77 11.43 11.48 332,708 -0.11(-0.95%)
Oct 12, 2015 11.60 11.62 10.88 11.59 351,455 -0.03(-0.24%)
Oct 09, 2015 11.66 11.77 11.57 11.62 503,123 -0.04(-0.32%)
Oct 08, 2015 11.51 11.76 11.49 11.66 718,162 +0.14(+1.20%)
Oct 07, 2015 11.52 11.66 11.44 11.52 315,357 +0.04(+0.32%)
Oct 06, 2015 11.59 11.59 11.43 11.48 281,097 -0.10(-0.87%)
Oct 05, 2015 11.53 11.71 11.44 11.58 333,047 +0.16(+1.37%)
Oct 02, 2015 10.98 11.49 10.75 11.43 188,053 +0.25(+2.23%)
Oct 01, 2015 11.07 11.25 10.96 11.18 217,229 +0.14(+1.25%)
Sep 30, 2015 11.15 11.33 10.92 11.04 270,190 +0.05(+0.42%)
Sep 29, 2015 11.21 11.47 10.84 10.99 487,627 -0.18(-1.65%)
Sep 28, 2015 11.49 11.55 11.12 11.18 373,196 -0.29(-2.49%)
Sep 25, 2015 11.98 11.99 11.43 11.46 214,172 -0.48(-4.01%)
Sep 24, 2015 11.87 11.94 11.62 11.94 159,825 -0.01(-0.08%)
Sep 23, 2015 12.01 12.10 11.81 11.95 292,654 -0.01(-0.08%)
Sep 22, 2015 11.98 12.02 11.59 11.96 714,733 -0.29(-2.33%)
Sep 21, 2015 12.28 12.48 12.02 12.25 829,033 +0.17(+1.37%)
Sep 18, 2015 12.15 12.30 11.80 12.08 560,565 -0.22(-1.80%)
Sep 17, 2015 12.13 12.53 11.91 12.30 221,768 +0.10(+0.83%)
Sep 16, 2015 11.64 12.27 11.58 12.20 349,718 +0.54(+4.66%)
Sep 15, 2015 11.49 11.78 11.44 11.66 340,108 +0.14(+1.20%)
Sep 14, 2015 11.32 11.55 11.17 11.52 212,752 +0.21(+1.87%)
Sep 11, 2015 11.24 11.31 10.85 11.31 236,044 -0.02(-0.16%)
Sep 10, 2015 11.30 11.55 11.27 11.32 186,781 -0.06(-0.49%)
Sep 09, 2015 11.82 11.88 11.34 11.38 213,333 -0.40(-3.36%)
Sep 08, 2015 11.66 12.06 11.66 11.78 300,588 +0.25(+2.16%)
Sep 04, 2015 11.31 11.53 11.53 11.53 237,683 +0.15(+1.30%)
Sep 03, 2015 11.29 11.59 11.20 11.38 743,964 +0.09(+0.82%)
Sep 02, 2015 11.07 11.32 10.92 11.29 1,188,447 +0.52(+4.79%)
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.