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, 2016 13.77 13.89 13.64 13.74 290,296 -0.06(-0.47%)
Mar 30, 2016 13.80 13.96 13.74 13.80 237,220 +0.04(+0.27%)
Mar 29, 2016 13.40 13.79 13.40 13.77 202,013 +0.36(+2.68%)
Mar 28, 2016 13.34 13.63 13.28 13.41 181,930 +0.03(+0.24%)
Mar 24, 2016 13.24 13.37 13.37 13.37 378,339 -0.00(-0.03%)
Mar 23, 2016 13.27 13.54 13.26 13.38 430,764 +0.02(+0.14%)
Mar 22, 2016 13.03 13.44 13.03 13.36 241,963 +0.22(+1.68%)
Mar 21, 2016 13.11 13.28 13.00 13.14 234,337 -0.06(-0.42%)
Mar 18, 2016 13.02 13.21 12.88 13.19 331,661 +0.20(+1.56%)
Mar 17, 2016 12.82 13.07 12.42 12.99 302,272 +0.14(+1.08%)
Mar 16, 2016 12.61 12.86 12.52 12.85 281,570 +0.23(+1.82%)
Mar 15, 2016 12.61 12.79 12.49 12.62 392,110 -0.14(-1.08%)
Mar 14, 2016 12.80 13.08 12.52 12.76 452,868 -0.10(-0.79%)
Mar 11, 2016 13.07 13.48 12.64 12.86 395,398 -0.01(-0.07%)
Mar 10, 2016 13.35 13.49 12.66 12.87 373,905 -0.48(-3.59%)
Mar 09, 2016 11.97 13.54 11.95 13.35 983,381 +1.68(+14.36%)
Mar 08, 2016 12.01 12.20 11.56 11.67 479,058 -0.46(-3.80%)
Mar 07, 2016 12.25 12.48 12.04 12.13 407,097 -0.21(-1.72%)
Mar 04, 2016 12.28 12.48 12.15 12.35 353,232 +0.08(+0.68%)
Mar 03, 2016 11.78 12.47 11.66 12.26 549,539 +0.49(+4.15%)
Mar 02, 2016 11.79 11.90 11.56 11.78 641,920 -0.04(-0.31%)
Mar 01, 2016 11.70 11.95 11.58 11.81 690,992 +0.18(+1.58%)
Feb 29, 2016 12.02 12.23 11.58 11.63 590,495 -0.49(-4.03%)
Feb 26, 2016 12.14 12.30 11.73 12.12 261,787 +0.02(+0.15%)
Feb 25, 2016 11.88 12.11 11.73 12.10 237,687 +0.19(+1.63%)
Feb 24, 2016 12.16 12.23 11.66 11.90 387,760 -0.35(-2.86%)
Feb 23, 2016 12.08 12.27 12.04 12.25 767,757 +0.05(+0.38%)
Feb 22, 2016 12.26 12.47 11.94 12.21 602,360 -0.01(-0.08%)
Feb 19, 2016 12.06 12.22 11.90 12.22 283,253 +0.09(+0.76%)
Feb 18, 2016 12.10 12.19 11.86 12.13 329,741 -0.02(-0.15%)
Feb 17, 2016 12.13 12.58 11.89 12.14 912,963 +0.14(+1.15%)
Feb 16, 2016 12.14 12.49 11.56 12.01 893,757 -0.27(-2.18%)
Feb 12, 2016 11.77 12.27 12.27 12.27 468,963 +0.64(+5.46%)
Feb 11, 2016 11.70 11.78 11.47 11.64 235,314 -0.25(-2.09%)
Feb 10, 2016 11.88 12.24 11.81 11.89 201,450 +0.10(+0.86%)
Feb 09, 2016 11.90 12.26 11.71 11.78 173,747 -0.24(-1.99%)
Feb 08, 2016 11.77 12.10 11.43 12.02 393,400 +0.15(+1.24%)
Feb 05, 2016 12.46 12.60 11.84 11.88 656,526 -0.71(-5.64%)
Feb 04, 2016 12.81 13.09 12.48 12.59 671,870 -0.31(-2.43%)
Feb 03, 2016 14.12 14.15 12.66 12.90 454,608 -1.12(-8.02%)
Feb 02, 2016 13.66 14.11 13.42 14.02 363,340 +0.25(+1.81%)
Feb 01, 2016 13.72 13.94 13.45 13.77 581,002 -0.15(-1.06%)
Jan 29, 2016 13.56 13.95 13.54 13.92 302,973 +0.33(+2.44%)
Jan 28, 2016 14.04 14.09 13.53 13.59 172,774 -0.29(-2.06%)
Jan 27, 2016 13.92 14.16 13.66 13.88 260,511 -0.06(-0.46%)
Jan 26, 2016 13.82 14.10 13.67 13.94 260,662 +0.12(+0.87%)
Jan 25, 2016 14.01 14.15 13.73 13.82 260,113 -0.21(-1.51%)
Jan 22, 2016 13.76 14.15 13.51 14.03 285,166 +0.45(+3.32%)
Jan 21, 2016 13.67 13.97 13.51 13.58 358,598 -0.07(-0.54%)
Jan 20, 2016 13.74 14.01 13.29 13.66 757,995 -0.32(-2.31%)
Jan 19, 2016 14.10 14.17 13.87 13.98 489,454 +0.05(+0.33%)
Jan 15, 2016 13.86 13.93 13.93 13.93 546,454 -0.37(-2.58%)
Jan 14, 2016 14.01 14.51 13.68 14.30 478,816 +0.38(+2.71%)
Jan 13, 2016 14.71 14.94 13.82 13.92 485,261 -0.72(-4.91%)
Jan 12, 2016 14.89 15.32 13.98 14.64 815,623 -0.17(-1.12%)
Jan 11, 2016 14.57 14.85 14.53 14.81 333,861 +0.27(+1.84%)
Jan 08, 2016 14.83 15.06 14.51 14.54 566,798 -0.27(-1.80%)
Jan 07, 2016 14.38 14.81 14.37 14.81 554,825 +0.12(+0.82%)
Jan 06, 2016 14.72 14.98 14.53 14.69 384,336 -0.34(-2.27%)
Jan 05, 2016 14.84 15.15 14.74 15.03 284,807 +0.27(+1.81%)
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.