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, 2015 15.68 15.11 15.11 15.11 412,310 -0.67(-4.26%)
Dec 30, 2015 15.40 15.85 15.37 15.78 409,696 +0.35(+2.27%)
Dec 29, 2015 15.50 15.67 15.28 15.43 281,014 +0.00(+0.00%)
Dec 28, 2015 15.30 15.47 15.09 15.43 232,578 +0.13(+0.84%)
Dec 24, 2015 15.34 15.30 15.30 15.30 171,153 +0.05(+0.30%)
Dec 23, 2015 14.95 15.30 14.73 15.26 243,024 +0.42(+2.86%)
Dec 22, 2015 15.06 15.06 14.48 14.83 250,120 -0.15(-0.98%)
Dec 21, 2015 15.30 15.41 14.70 14.98 629,622 +0.18(+1.18%)
Dec 18, 2015 14.73 14.88 14.57 14.81 606,372 +0.07(+0.50%)
Dec 17, 2015 15.06 15.06 14.49 14.73 420,949 -0.25(-1.66%)
Dec 16, 2015 14.45 15.02 14.13 14.98 374,422 +0.61(+4.23%)
Dec 15, 2015 14.76 14.78 14.35 14.37 305,702 -0.29(-1.95%)
Dec 14, 2015 14.94 14.97 14.25 14.66 438,325 -0.32(-2.15%)
Dec 11, 2015 14.81 15.18 14.81 14.98 326,029 -0.15(-0.97%)
Dec 10, 2015 15.28 15.59 14.95 15.13 586,712 -0.29(-1.85%)
Dec 09, 2015 15.72 16.03 15.18 15.41 285,439 -0.29(-1.82%)
Dec 08, 2015 15.40 15.94 15.28 15.70 285,175 +0.18(+1.19%)
Dec 07, 2015 15.71 15.73 15.22 15.52 529,004 -0.27(-1.69%)
Dec 04, 2015 15.58 15.87 15.51 15.78 611,122 +0.21(+1.36%)
Dec 03, 2015 15.70 15.87 15.33 15.57 381,392 -0.10(-0.65%)
Dec 02, 2015 15.68 15.89 15.57 15.67 291,514 +0.00(+0.00%)
Dec 01, 2015 15.77 15.78 15.42 15.67 764,734 +0.06(+0.41%)
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%)
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.