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 (%)
Mar 31, 2015 11.28 11.41 11.13 11.16 323,579 -0.17(-1.46%)
Mar 30, 2015 10.81 11.56 10.78 11.32 608,137 +0.56(+5.22%)
Mar 27, 2015 10.63 10.81 10.59 10.76 285,425 +0.11(+1.04%)
Mar 26, 2015 10.67 10.72 10.30 10.65 468,511 -0.05(-0.43%)
Mar 25, 2015 10.69 10.83 10.60 10.70 572,422 +0.00(+0.00%)
Mar 24, 2015 10.52 10.72 10.41 10.70 362,615 +0.15(+1.40%)
Mar 23, 2015 10.37 10.69 10.28 10.55 406,218 +0.11(+1.06%)
Mar 20, 2015 9.988 10.47 9.988 10.44 533,283 +0.48(+4.81%)
Mar 19, 2015 10.03 10.20 9.900 9.960 280,615 -0.16(-1.55%)
Mar 18, 2015 10.45 10.45 9.850 10.12 330,676 -0.43(-4.11%)
Mar 17, 2015 10.16 10.59 10.06 10.55 411,346 +0.31(+3.06%)
Mar 16, 2015 9.988 10.32 9.905 10.24 321,231 +0.33(+3.35%)
Mar 13, 2015 9.877 10.18 9.877 9.905 288,605 -0.02(-0.19%)
Mar 12, 2015 9.665 9.933 9.647 9.923 258,190 +0.34(+3.56%)
Mar 11, 2015 9.684 9.730 9.500 9.582 243,315 -0.06(-0.67%)
Mar 10, 2015 9.711 9.859 9.564 9.647 380,556 -0.19(-1.97%)
Mar 09, 2015 9.951 10.08 9.794 9.840 232,214 -0.13(-1.29%)
Mar 06, 2015 10.03 10.30 9.951 9.969 290,821 -0.12(-1.19%)
Mar 05, 2015 9.804 10.15 9.795 10.09 482,592 +0.50(+5.19%)
Mar 04, 2015 9.582 9.877 9.426 9.592 447,429 -0.03(-0.29%)
Mar 03, 2015 9.804 10.01 9.500 9.619 782,884 -0.26(-2.61%)
Mar 02, 2015 10.15 10.33 9.804 9.877 646,629 -0.29(-2.90%)
Feb 27, 2015 10.37 10.41 10.10 10.17 395,906 -0.23(-2.21%)
Feb 26, 2015 9.988 10.49 9.969 10.40 437,466 +0.37(+3.67%)
Feb 25, 2015 10.36 10.57 9.988 10.03 664,097 -0.37(-3.54%)
Feb 24, 2015 10.57 10.67 10.32 10.40 391,382 -0.15(-1.40%)
Feb 23, 2015 10.16 10.72 9.944 10.55 729,620 +0.32(+3.15%)
Feb 20, 2015 10.09 10.28 9.840 10.23 660,842 +0.16(+1.56%)
Feb 19, 2015 10.16 10.29 9.730 10.07 825,904 -0.32(-3.10%)
Feb 18, 2015 9.444 10.39 9.122 10.39 1,463,565 +0.86(+8.99%)
Feb 17, 2015 7.648 9.675 7.242 9.536 2,497,658 +1.64(+20.77%)
Feb 13, 2015 8.127 7.896 7.896 7.896 475,801 -0.25(-3.05%)
Feb 12, 2015 7.998 8.200 7.906 8.145 516,487 +0.25(+3.15%)
Feb 11, 2015 7.730 7.942 7.703 7.896 255,410 +0.11(+1.42%)
Feb 10, 2015 7.804 7.896 7.675 7.786 262,384 +0.06(+0.72%)
Feb 09, 2015 7.648 7.906 7.565 7.730 420,291 +0.05(+0.60%)
Feb 06, 2015 8.053 8.062 7.601 7.684 408,640 -0.31(-3.92%)
Feb 05, 2015 7.786 8.044 7.528 7.998 445,682 +0.25(+3.21%)
Feb 04, 2015 7.767 7.823 7.569 7.749 284,539 -0.03(-0.36%)
Feb 03, 2015 7.288 7.791 7.095 7.777 732,192 +0.52(+7.11%)
Feb 02, 2015 7.473 7.524 7.196 7.261 531,056 -0.22(-2.96%)
Jan 30, 2015 7.371 7.371 7.215 7.482 665,344 -0.10(-1.34%)
Jan 29, 2015 7.196 7.611 7.095 7.583 733,086 +0.36(+4.97%)
Jan 28, 2015 7.325 7.491 6.814 7.224 621,549 -0.07(-1.01%)
Jan 27, 2015 6.754 7.353 6.754 7.297 557,875 +0.29(+4.07%)
Jan 26, 2015 6.652 7.049 6.652 7.012 580,761 +0.14(+2.01%)
Jan 23, 2015 6.450 6.920 6.404 6.874 1,035,454 +0.26(+3.90%)
Jan 22, 2015 7.611 7.998 6.496 6.616 1,842,411 -0.94(-12.44%)
Jan 21, 2015 7.417 7.648 7.307 7.555 337,466 +0.10(+1.36%)
Jan 20, 2015 7.638 7.777 7.390 7.454 290,887 -0.20(-2.65%)
Jan 16, 2015 7.620 7.777 7.565 7.657 198,966 +0.06(+0.73%)
Jan 15, 2015 8.136 8.136 7.574 7.601 719,968 -0.48(-5.93%)
Jan 14, 2015 8.081 8.246 7.924 8.081 189,015 -0.14(-1.68%)
Jan 13, 2015 8.293 8.551 8.071 8.219 318,887 +0.03(+0.34%)
Jan 12, 2015 7.961 8.311 7.878 8.191 293,343 +0.27(+3.37%)
Jan 09, 2015 8.200 8.226 7.892 7.924 267,001 -0.30(-3.70%)
Jan 08, 2015 8.081 8.541 8.035 8.228 582,949 +0.22(+2.76%)
Jan 07, 2015 7.970 8.147 7.666 8.007 256,100 +0.13(+1.64%)
Jan 06, 2015 8.044 8.180 7.675 7.878 274,604 -0.11(-1.38%)
Jan 05, 2015 7.998 8.246 7.878 7.988 300,749 -0.06(-0.69%)
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.