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 29, 2019 5.712 5.731 5.430 5.498 719,821 -0.21(-3.74%)
Mar 28, 2019 5.886 5.962 5.614 5.712 401,630 -0.17(-2.97%)
Mar 27, 2019 5.974 6.071 5.877 5.886 224,602 -0.10(-1.62%)
Mar 26, 2019 6.013 6.149 5.906 5.984 269,278 +0.03(+0.49%)
Mar 25, 2019 6.081 6.129 5.930 5.954 292,054 -0.13(-2.08%)
Mar 22, 2019 6.197 6.275 6.032 6.081 235,959 -0.16(-2.49%)
Mar 21, 2019 6.032 6.324 6.032 6.236 226,732 +0.21(+3.55%)
Mar 20, 2019 5.993 6.120 5.945 6.022 250,088 +0.03(+0.49%)
Mar 19, 2019 5.993 6.022 5.925 5.993 172,922 +0.00(+0.00%)
Mar 18, 2019 5.896 5.993 5.838 5.993 266,492 +0.10(+1.65%)
Mar 15, 2019 5.886 5.945 5.780 5.896 792,812 +0.00(+0.00%)
Mar 14, 2019 5.877 5.935 5.721 5.896 404,637 +0.02(+0.33%)
Mar 13, 2019 6.003 6.081 5.850 5.877 210,476 -0.13(-2.10%)
Mar 12, 2019 6.042 6.061 5.896 6.003 258,418 -0.03(-0.48%)
Mar 11, 2019 5.916 6.032 5.780 6.032 286,832 +0.15(+2.48%)
Mar 08, 2019 5.848 5.920 5.741 5.886 210,634 +0.02(+0.33%)
Mar 07, 2019 5.945 5.984 5.838 5.867 249,065 +0.01(+0.17%)
Mar 06, 2019 5.993 5.993 5.818 5.857 251,091 -0.15(-2.43%)
Mar 05, 2019 5.964 6.032 5.867 6.003 367,203 +0.08(+1.31%)
Mar 04, 2019 6.129 6.158 5.828 5.925 532,441 -0.21(-3.48%)
Mar 01, 2019 6.188 6.222 6.022 6.139 449,270 -0.01(-0.16%)
Feb 28, 2019 6.072 6.168 5.994 6.149 384,237 +0.06(+0.95%)
Feb 27, 2019 5.975 6.206 5.975 6.091 318,649 +0.10(+1.61%)
Feb 26, 2019 5.956 6.062 5.864 5.994 641,341 +0.09(+1.47%)
Feb 25, 2019 5.908 6.023 5.860 5.908 526,849 -0.01(-0.16%)
Feb 22, 2019 6.014 6.091 5.850 5.917 551,912 -0.11(-1.76%)
Feb 21, 2019 6.014 6.158 5.908 6.023 480,062 -0.01(-0.16%)
Feb 20, 2019 6.072 6.168 5.888 6.033 754,596 +0.04(+0.64%)
Feb 19, 2019 6.756 6.929 5.811 5.994 2,062,002 -1.19(-16.51%)
Feb 15, 2019 6.939 7.305 6.905 7.180 518,916 +0.26(+3.76%)
Feb 14, 2019 6.900 6.987 6.843 6.920 283,696 +0.00(+0.00%)
Feb 13, 2019 6.871 6.949 6.765 6.920 306,155 +0.07(+0.98%)
Feb 12, 2019 6.698 6.958 6.698 6.852 363,234 +0.17(+2.60%)
Feb 11, 2019 6.611 6.708 6.505 6.679 290,888 +0.04(+0.58%)
Feb 08, 2019 6.679 6.717 6.592 6.640 276,838 -0.06(-0.86%)
Feb 07, 2019 6.900 6.958 6.679 6.698 272,109 -0.21(-3.07%)
Feb 06, 2019 6.881 7.016 6.804 6.910 315,779 +0.02(+0.28%)
Feb 05, 2019 7.016 7.074 6.823 6.891 466,025 -0.13(-1.79%)
Feb 04, 2019 7.016 7.127 6.987 7.016 480,713 +0.00(+0.00%)
Feb 01, 2019 7.296 7.324 6.997 7.016 354,245 -0.30(-4.08%)
Jan 31, 2019 7.353 7.700 7.276 7.315 581,310 -0.04(-0.52%)
Jan 30, 2019 7.151 7.382 7.064 7.353 326,544 +0.21(+2.97%)
Jan 29, 2019 7.132 7.170 6.977 7.141 265,329 +0.02(+0.27%)
Jan 28, 2019 6.987 7.204 6.935 7.122 488,699 +0.09(+1.23%)
Jan 25, 2019 6.862 7.050 6.852 7.035 423,973 +0.18(+2.67%)
Jan 24, 2019 6.833 6.871 6.746 6.852 275,023 +0.02(+0.28%)
Jan 23, 2019 6.756 6.838 6.515 6.833 277,690 +0.08(+1.14%)
Jan 22, 2019 6.708 6.785 6.602 6.756 342,314 +0.02(+0.29%)
Jan 18, 2019 6.679 6.756 6.573 6.737 755,079 +0.07(+1.01%)
Jan 17, 2019 6.351 6.688 6.341 6.669 488,515 +0.30(+4.69%)
Jan 16, 2019 6.274 6.399 6.216 6.370 203,220 +0.11(+1.69%)
Jan 15, 2019 6.149 6.293 6.004 6.264 318,092 +0.13(+2.04%)
Jan 14, 2019 6.158 6.187 5.985 6.139 402,028 -0.07(-1.09%)
Jan 11, 2019 5.937 6.226 5.937 6.206 387,449 +0.25(+4.21%)
Jan 10, 2019 5.908 5.985 5.811 5.956 307,959 +0.03(+0.49%)
Jan 09, 2019 5.763 5.994 5.763 5.927 270,443 +0.17(+3.02%)
Jan 08, 2019 5.667 5.802 5.599 5.754 268,238 +0.13(+2.23%)
Jan 07, 2019 5.493 5.705 5.445 5.628 254,878 +0.14(+2.64%)
Jan 04, 2019 5.397 5.542 5.329 5.484 339,407 +0.10(+1.79%)
Jan 03, 2019 5.464 5.503 5.368 5.387 172,633 -0.13(-2.44%)
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.