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, 2018 5.802 5.802 5.686 5.696 653,703 -0.10(-1.66%)
Nov 29, 2018 6.072 6.072 5.778 5.792 302,816 -0.32(-5.21%)
Nov 28, 2018 5.898 6.120 5.860 6.110 413,258 +0.21(+3.59%)
Nov 27, 2018 5.802 5.898 5.782 5.898 216,501 +0.06(+0.99%)
Nov 26, 2018 6.043 6.043 5.744 5.840 430,355 -0.13(-2.10%)
Nov 23, 2018 5.966 6.014 5.850 5.966 164,567 -0.03(-0.48%)
Nov 21, 2018 5.994 5.994 5.994 0 +0.01(+0.16%)
Nov 20, 2018 5.927 6.149 5.811 5.985 500,291 +0.11(+1.80%)
Nov 19, 2018 5.927 6.014 5.734 5.879 313,499 -0.07(-1.13%)
Nov 16, 2018 5.763 6.004 5.686 5.946 360,782 +0.14(+2.49%)
Nov 15, 2018 5.542 5.860 5.513 5.802 470,035 +0.26(+4.70%)
Nov 14, 2018 5.773 5.927 5.503 5.542 568,355 -0.19(-3.36%)
Nov 13, 2018 5.975 6.043 5.705 5.734 489,884 -0.24(-4.03%)
Nov 12, 2018 6.091 6.139 5.956 5.975 398,625 -0.13(-2.05%)
Nov 09, 2018 6.197 6.264 6.052 6.100 268,018 -0.13(-2.16%)
Nov 08, 2018 6.293 6.341 6.206 6.235 232,091 -0.10(-1.52%)
Nov 07, 2018 6.284 6.361 6.110 6.332 1,099,699 +0.05(+0.77%)
Nov 06, 2018 6.187 6.312 6.187 6.284 513,214 +0.08(+1.24%)
Nov 05, 2018 6.370 6.399 6.149 6.206 345,390 -0.17(-2.72%)
Nov 02, 2018 6.226 6.390 6.158 6.380 568,722 +0.17(+2.79%)
Nov 01, 2018 6.264 6.438 6.197 6.206 1,018,939 -0.06(-0.92%)
Oct 31, 2018 6.505 6.621 6.255 6.264 391,336 +0.01(+0.15%)
Oct 30, 2018 6.110 6.341 6.081 6.255 462,493 +0.21(+3.51%)
Oct 29, 2018 5.985 6.168 5.927 6.043 518,438 +0.08(+1.29%)
Oct 26, 2018 5.840 6.033 5.744 5.966 653,599 +0.03(+0.49%)
Oct 25, 2018 6.042 6.099 5.851 5.937 536,609 -0.10(-1.58%)
Oct 24, 2018 6.290 6.682 6.013 6.032 1,029,229 -0.07(-1.10%)
Oct 23, 2018 6.070 6.271 5.975 6.099 586,241 +0.00(+0.00%)
Oct 22, 2018 5.889 6.309 5.836 6.099 939,871 +0.20(+3.40%)
Oct 19, 2018 6.137 6.137 5.535 5.898 1,360,802 -0.24(-3.89%)
Oct 18, 2018 6.835 6.950 6.070 6.137 1,783,587 -0.28(-4.32%)
Oct 17, 2018 6.290 6.434 6.157 6.415 867,000 +0.07(+1.05%)
Oct 16, 2018 6.195 6.400 5.994 6.348 737,447 +0.18(+2.95%)
Oct 15, 2018 6.185 6.281 6.133 6.166 499,871 -0.04(-0.62%)
Oct 12, 2018 6.415 6.558 6.090 6.204 568,840 -0.09(-1.37%)
Oct 11, 2018 6.004 6.376 6.004 6.290 1,152,084 +0.32(+5.28%)
Oct 10, 2018 6.491 6.491 5.908 5.975 1,186,695 -0.08(-1.26%)
Oct 09, 2018 6.243 6.450 6.032 6.051 310,751 -0.20(-3.21%)
Oct 08, 2018 6.109 6.338 6.099 6.252 431,839 +0.13(+2.19%)
Oct 05, 2018 6.309 6.355 6.066 6.118 308,060 -0.22(-3.47%)
Oct 04, 2018 6.415 6.501 6.271 6.338 227,086 -0.09(-1.34%)
Oct 03, 2018 6.434 6.501 6.284 6.424 399,179 +0.01(+0.15%)
Oct 02, 2018 6.701 6.711 6.376 6.415 481,155 -0.28(-4.14%)
Oct 01, 2018 6.864 6.926 6.673 6.692 319,826 -0.14(-2.10%)
Sep 28, 2018 6.931 7.026 6.787 6.835 221,029 -0.14(-2.05%)
Sep 27, 2018 7.026 7.074 6.883 6.979 296,765 -0.05(-0.68%)
Sep 26, 2018 6.979 7.265 6.955 7.026 313,285 -0.05(-0.68%)
Sep 25, 2018 7.313 7.313 7.026 7.074 239,356 -0.19(-2.63%)
Sep 24, 2018 7.504 7.552 7.265 7.265 230,073 -0.29(-3.80%)
Sep 21, 2018 7.696 7.696 7.504 7.552 1,008,494 -0.10(-1.25%)
Sep 20, 2018 7.504 7.743 7.385 7.648 362,389 +0.14(+1.91%)
Sep 19, 2018 7.218 7.619 7.218 7.504 294,105 +0.10(+1.29%)
Sep 18, 2018 7.313 7.839 7.313 7.409 453,004 +0.33(+4.73%)
Sep 17, 2018 6.931 7.074 6.931 7.074 528,024 +0.14(+2.07%)
Sep 14, 2018 6.787 7.026 6.692 6.931 291,428 +0.19(+2.84%)
Sep 13, 2018 6.979 7.098 6.692 6.740 278,259 -0.24(-3.42%)
Sep 12, 2018 7.265 7.265 6.931 6.979 241,738 -0.24(-3.31%)
Sep 11, 2018 7.313 7.457 7.122 7.218 481,390 -0.10(-1.31%)
Sep 10, 2018 7.218 7.361 7.218 7.313 162,132 +0.14(+2.00%)
Sep 07, 2018 7.313 7.409 7.170 7.170 162,869 -0.19(-2.60%)
Sep 06, 2018 7.361 7.457 7.313 7.361 148,149 +0.00(+0.00%)
Sep 05, 2018 7.313 7.481 7.265 7.361 193,110 +0.10(+1.32%)
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.