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 (%)
Feb 28, 2018 5.047 5.257 4.953 5.047 1,663,153 +0.00(+0.00%)
Feb 27, 2018 5.280 5.514 5.047 5.047 2,793,138 +0.19(+3.85%)
Feb 26, 2018 5.187 5.369 4.813 4.860 2,737,289 -0.35(-6.73%)
Feb 23, 2018 5.234 5.234 5.140 5.210 1,314,946 +0.02(+0.45%)
Feb 22, 2018 5.140 5.187 2,746,855 -0.58(-10.12%)
Feb 21, 2018 5.514 6.028 5.420 5.771 7,383,258 -2.13(-26.92%)
Feb 20, 2018 7.897 8.014 7.710 7.897 967,432 +0.00(+0.00%)
Feb 16, 2018 7.897 7.897 7.897 0 +0.00(+0.00%)
Feb 15, 2018 7.804 8.084 7.687 7.897 656,486 +0.19(+2.42%)
Feb 14, 2018 7.430 7.710 7.430 7.710 757,204 +0.23(+3.13%)
Feb 13, 2018 7.710 7.757 7.383 7.476 573,830 -0.19(-2.44%)
Feb 12, 2018 7.850 7.850 7.500 7.663 577,874 -0.19(-2.38%)
Feb 09, 2018 7.710 7.944 7.430 7.850 731,979 +0.23(+3.07%)
Feb 08, 2018 7.850 8.037 7.523 7.617 1,023,305 -0.23(-2.98%)
Feb 07, 2018 8.037 8.131 7.850 7.850 1,428,766 -0.23(-2.89%)
Feb 06, 2018 7.663 8.131 7.617 8.084 935,171 +0.14(+1.76%)
Feb 05, 2018 7.944 8.131 7.850 7.944 493,232 +0.00(+0.00%)
Feb 02, 2018 8.271 8.272 7.944 7.944 836,765 -0.42(-5.03%)
Feb 01, 2018 8.645 8.645 8.364 8.364 912,048 -0.37(-4.28%)
Jan 31, 2018 8.598 8.832 8.598 8.738 729,878 +0.14(+1.63%)
Jan 30, 2018 8.925 8.925 8.598 8.598 555,713 -0.37(-4.17%)
Jan 29, 2018 9.112 9.159 8.930 8.972 432,854 -0.14(-1.54%)
Jan 26, 2018 9.346 9.439 8.995 9.112 407,743 -0.19(-2.01%)
Jan 25, 2018 9.346 9.346 9.112 9.299 573,632 +0.05(+0.51%)
Jan 24, 2018 9.439 9.719 9.159 9.252 898,277 -0.14(-1.49%)
Jan 23, 2018 9.579 9.719 9.346 9.392 385,584 -0.19(-1.95%)
Jan 22, 2018 9.579 9.813 9.486 9.579 679,154 +0.00(+0.00%)
Jan 19, 2018 9.346 9.626 9.346 9.579 408,961 +0.23(+2.50%)
Jan 18, 2018 9.439 9.626 9.346 9.346 447,975 -0.14(-1.48%)
Jan 17, 2018 9.439 9.673 9.392 9.486 580,628 +0.05(+0.50%)
Jan 16, 2018 9.719 9.813 9.392 9.439 487,198 -0.14(-1.46%)
Jan 12, 2018 9.579 9.579 9.579 0 -0.09(-0.97%)
Jan 11, 2018 9.486 9.719 9.392 9.673 1,006,090 +0.33(+3.50%)
Jan 10, 2018 9.462 9.346 1,614,552 +0.14(+1.52%)
Jan 09, 2018 9.299 9.392 8.925 9.205 815,508 -0.14(-1.50%)
Jan 08, 2018 9.299 9.532 9.252 9.346 1,031,973 +0.00(+0.00%)
Jan 05, 2018 9.299 9.509 9.159 9.346 1,210,044 +0.09(+1.01%)
Jan 04, 2018 9.018 9.322 8.832 9.252 1,609,382 +0.23(+2.59%)
Jan 03, 2018 9.159 9.159 8.925 9.018 589,190 -0.14(-1.53%)
Jan 02, 2018 9.065 9.346 9.065 9.159 604,074 +0.19(+2.08%)
Dec 29, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Dec 28, 2017 8.925 8.972 8.785 8.972 301,888 +0.00(+0.00%)
Dec 27, 2017 9.018 9.065 8.832 8.972 492,663 +0.05(+0.52%)
Dec 26, 2017 8.972 9.159 8.878 8.925 333,599 +0.00(+0.00%)
Dec 22, 2017 8.972 9.065 8.785 8.925 659,971 -0.14(-1.55%)
Dec 21, 2017 8.832 9.112 8.738 9.065 541,306 +0.19(+2.11%)
Dec 20, 2017 9.065 9.252 8.738 8.878 748,995 -0.23(-2.56%)
Dec 19, 2017 8.832 9.205 8.785 9.112 1,175,520 +0.42(+4.84%)
Dec 18, 2017 8.598 8.878 8.504 8.691 720,648 +0.14(+1.64%)
Dec 15, 2017 8.458 8.691 8.271 8.551 2,942,166 +0.09(+1.11%)
Dec 14, 2017 8.504 8.598 8.318 8.458 700,876 -0.05(-0.55%)
Dec 13, 2017 8.271 8.575 8.271 8.504 799,085 +0.19(+2.25%)
Dec 12, 2017 8.504 8.691 8.271 8.318 745,998 -0.09(-1.11%)
Dec 11, 2017 8.551 8.738 8.271 8.411 971,126 -0.19(-2.17%)
Dec 08, 2017 8.271 9.018 8.177 8.598 1,664,892 +0.51(+6.36%)
Dec 07, 2017 7.897 8.177 7.850 8.084 2,292,874 +0.14(+1.76%)
Dec 06, 2017 7.850 7.990 7.710 7.944 723,988 +0.12(+1.49%)
Dec 05, 2017 7.897 7.944 7.710 7.827 459,191 +0.02(+0.30%)
Dec 04, 2017 7.897 7.948 7.757 7.804 1,045,894 -0.05(-0.60%)
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.