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 (%)
Dec 31, 2013 16.55 16.65 16.65 16.65 614,286 +0.10(+0.61%)
Dec 30, 2013 16.81 16.85 16.47 16.55 511,311 -0.14(-0.83%)
Dec 27, 2013 16.44 16.87 16.33 16.69 1,451,746 +0.24(+1.46%)
Dec 26, 2013 16.37 16.58 16.16 16.45 337,511 +0.14(+0.85%)
Dec 24, 2013 16.34 16.56 16.12 16.31 213,436 -0.09(-0.56%)
Dec 23, 2013 16.04 16.47 15.86 16.40 352,870 +0.36(+2.24%)
Dec 20, 2013 16.12 16.31 15.53 16.04 992,475 -0.02(-0.11%)
Dec 19, 2013 16.04 16.62 15.95 16.06 1,080,910 -0.09(-0.57%)
Dec 18, 2013 15.59 16.20 15.38 16.15 1,803,943 +0.53(+3.42%)
Dec 17, 2013 15.29 15.63 15.20 15.62 783,378 +0.32(+2.11%)
Dec 16, 2013 14.99 15.44 14.93 15.30 547,329 +0.33(+2.22%)
Dec 13, 2013 14.72 15.08 14.69 14.96 422,020 +0.23(+1.56%)
Dec 12, 2013 14.35 14.81 14.35 14.73 507,175 +0.15(+1.01%)
Dec 11, 2013 14.71 14.99 14.34 14.59 598,851 -0.16(-1.06%)
Dec 10, 2013 15.18 15.19 14.51 14.74 856,640 -0.46(-3.03%)
Dec 09, 2013 15.32 15.45 14.97 15.20 609,368 -0.14(-0.90%)
Dec 06, 2013 15.11 15.42 15.11 15.34 0 +0.20(+1.34%)
Dec 05, 2013 14.75 15.25 14.60 15.14 0 +0.29(+1.99%)
Dec 04, 2013 14.71 14.96 14.34 14.84 0 +0.02(+0.12%)
Dec 03, 2013 14.78 14.89 14.23 14.83 0 +0.23(+1.58%)
Dec 02, 2013 15.30 15.36 14.34 14.59 0 -0.84(-5.43%)
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%)
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.