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, 2017 8.084 8.177 7.757 7.757 733,420 -0.23(-2.92%)
Nov 29, 2017 7.804 8.131 7.804 7.990 1,257,829 +0.23(+3.01%)
Nov 28, 2017 7.850 7.897 7.687 7.757 1,025,594 -0.05(-0.60%)
Nov 27, 2017 8.084 8.173 7.804 7.804 1,323,392 -0.28(-3.47%)
Nov 24, 2017 7.944 8.084 7.804 8.084 286,645 +0.09(+1.17%)
Nov 22, 2017 8.271 8.318 7.944 7.990 477,921 -0.14(-1.72%)
Nov 21, 2017 7.804 8.131 7.663 8.131 730,946 +0.33(+4.19%)
Nov 20, 2017 8.037 8.062 7.757 7.804 936,158 -0.23(-2.91%)
Nov 17, 2017 7.850 8.107 7.733 8.037 744,793 +0.19(+2.38%)
Nov 16, 2017 7.663 7.944 7.663 7.850 877,241 +0.19(+2.44%)
Nov 15, 2017 7.757 7.804 7.617 7.663 585,513 -0.19(-2.38%)
Nov 14, 2017 7.710 7.850 7.550 7.850 704,749 +0.19(+2.44%)
Nov 13, 2017 7.990 8.059 7.617 7.663 1,125,415 -0.33(-4.09%)
Nov 10, 2017 8.037 8.177 7.917 7.990 572,092 +0.05(+0.59%)
Nov 09, 2017 7.944 8.084 7.804 7.944 567,738 +0.00(+0.00%)
Nov 08, 2017 7.757 7.944 7.663 7.944 403,216 +0.19(+2.41%)
Nov 07, 2017 7.944 8.037 7.663 7.757 668,144 -0.19(-2.35%)
Nov 06, 2017 7.897 8.131 7.804 7.944 511,732 +0.00(+0.00%)
Nov 03, 2017 8.084 8.131 7.920 7.944 533,486 -0.09(-1.16%)
Nov 02, 2017 8.037 8.177 7.897 8.037 667,473 +0.00(+0.00%)
Nov 01, 2017 8.037 8.131 7.874 8.037 699,714 +0.05(+0.58%)
Oct 31, 2017 8.177 8.271 7.944 7.990 942,614 -0.23(-2.84%)
Oct 30, 2017 8.271 8.318 8.126 8.224 971,802 +0.00(+0.00%)
Oct 27, 2017 8.642 8.828 8.178 8.224 1,515,440 -0.51(-5.85%)
Oct 26, 2017 8.549 8.875 8.410 8.735 1,438,213 +0.33(+3.87%)
Oct 25, 2017 8.456 8.596 8.317 8.410 931,846 +0.05(+0.56%)
Oct 24, 2017 8.967 9.014 8.317 8.363 1,304,737 -0.42(-4.76%)
Oct 23, 2017 8.363 8.875 8.363 8.782 2,371,847 +0.65(+8.00%)
Oct 20, 2017 8.085 8.224 7.899 8.131 1,366,706 +0.19(+2.34%)
Oct 19, 2017 8.038 8.085 7.806 7.945 1,466,624 -0.28(-3.39%)
Oct 18, 2017 7.667 8.271 7.667 8.224 2,623,289 +0.51(+6.63%)
Oct 17, 2017 8.410 8.410 7.620 7.713 2,749,870 -0.14(-1.78%)
Oct 16, 2017 7.759 8.038 7.667 7.852 1,477,337 +0.09(+1.20%)
Oct 13, 2017 7.759 7.899 7.667 7.759 844,365 +0.00(+0.00%)
Oct 12, 2017 7.899 7.945 7.713 7.759 1,573,878 -0.19(-2.34%)
Oct 11, 2017 7.899 8.038 7.806 7.945 1,043,267 +0.00(+0.00%)
Oct 10, 2017 7.945 8.085 7.829 7.945 1,098,881 -0.05(-0.58%)
Oct 09, 2017 8.038 8.131 7.759 7.992 1,409,849 -0.05(-0.58%)
Oct 06, 2017 7.992 8.271 7.945 8.038 2,170,943 +0.05(+0.58%)
Oct 05, 2017 7.899 8.038 7.713 7.992 2,117,126 +0.09(+1.18%)
Oct 04, 2017 7.852 8.224 7.852 7.899 3,149,686 +0.05(+0.59%)
Oct 03, 2017 8.224 8.642 7.667 7.852 16,898,192 -4.41(-35.98%)
Oct 02, 2017 11.94 12.27 11.71 12.27 952,073 +0.46(+3.94%)
Sep 29, 2017 11.85 12.03 11.66 11.80 1,584,510 +0.05(+0.40%)
Sep 28, 2017 11.48 12.03 11.36 11.76 1,300,061 +0.37(+3.27%)
Sep 27, 2017 11.80 12.68 11.20 11.38 3,677,545 -2.28(-16.67%)
Sep 26, 2017 13.75 13.89 13.24 13.66 1,056,979 +0.00(+0.00%)
Sep 25, 2017 13.75 14.03 13.57 13.66 1,104,584 -0.09(-0.68%)
Sep 22, 2017 13.66 14.12 13.61 13.75 600,896 +0.05(+0.34%)
Sep 21, 2017 14.03 14.12 13.57 13.71 761,045 -0.37(-2.64%)
Sep 20, 2017 13.80 14.17 13.75 14.08 554,914 +0.23(+1.68%)
Sep 19, 2017 14.26 14.31 13.80 13.85 686,035 -0.37(-2.61%)
Sep 18, 2017 14.78 14.91 14.22 14.22 449,917 -0.56(-3.77%)
Sep 15, 2017 14.31 14.87 14.26 14.78 1,246,642 +0.51(+3.58%)
Sep 14, 2017 14.31 14.54 14.17 14.26 582,387 +0.00(+0.00%)
Sep 13, 2017 14.36 14.54 14.19 14.26 582,001 -0.05(-0.32%)
Sep 12, 2017 14.45 14.17 14.31 574,086 -0.05(-0.32%)
Sep 11, 2017 14.59 14.73 14.26 14.36 437,775 -0.19(-1.28%)
Sep 08, 2017 14.40 14.73 14.40 14.54 362,519 +0.05(+0.32%)
Sep 07, 2017 14.45 14.64 14.40 14.50 196,517 +0.00(+0.00%)
Sep 06, 2017 14.36 14.50 14.22 14.50 206,726 +0.23(+1.63%)
Sep 05, 2017 14.22 14.43 14.08 14.26 281,024 -0.05(-0.32%)
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.