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 (%)
Jun 28, 2013 27.30 27.33 26.37 26.68 2,939,549 +0.00(+0.00%)
Jun 26, 2013 26.23 27.21 26.11 26.68 0 +0.77(+2.99%)
Jun 25, 2013 25.40 26.15 25.23 25.91 0 +0.94(+3.76%)
Jun 24, 2013 24.65 25.14 24.07 24.97 0 -0.02(-0.07%)
Jun 21, 2013 25.61 25.63 24.37 24.99 534,260 -0.64(-2.48%)
Jun 20, 2013 26.61 26.71 25.11 25.62 0 -1.11(-4.14%)
Jun 19, 2013 27.93 27.95 26.17 26.73 0 -1.14(-4.10%)
Jun 18, 2013 27.25 27.90 27.25 27.87 0 +0.72(+2.65%)
Jun 17, 2013 27.58 27.76 27.10 27.15 428,054 -0.18(-0.67%)
Jun 14, 2013 27.18 27.76 26.80 27.34 0 +0.41(+1.54%)
Jun 13, 2013 26.27 27.25 26.08 26.92 264,135 +0.47(+1.78%)
Jun 12, 2013 26.84 26.95 26.26 26.45 262,916 -0.33(-1.24%)
Jun 11, 2013 26.55 27.37 26.19 26.78 423,382 -0.12(-0.45%)
Jun 10, 2013 26.85 27.16 26.43 26.90 0 +0.39(+1.46%)
Jun 07, 2013 25.32 26.61 25.28 26.52 0 +1.53(+6.12%)
Jun 06, 2013 23.53 25.06 23.27 24.99 0 +1.53(+6.52%)
Jun 05, 2013 23.13 23.50 22.88 23.46 3,308,026 +0.75(+3.29%)
Jun 04, 2013 23.03 23.05 21.97 22.71 0 -0.64(-2.76%)
Jun 03, 2013 23.67 23.82 23.26 23.36 183,041 -0.23(-0.98%)
May 31, 2013 23.87 24.32 23.53 23.59 399,860 -0.33(-1.39%)
May 30, 2013 23.63 24.04 23.63 23.92 0 +0.29(+1.21%)
May 29, 2013 24.04 24.08 23.50 23.63 269,013 -0.35(-1.46%)
May 28, 2013 23.98 24.74 23.29 23.98 460,079 +0.46(+1.96%)
May 24, 2013 23.33 23.60 23.27 23.52 0 +0.26(+1.11%)
May 23, 2013 23.38 23.52 23.15 23.27 0 -0.07(-0.32%)
May 22, 2013 23.42 23.72 22.45 23.34 0 +0.06(+0.28%)
May 21, 2013 23.73 23.73 22.63 23.27 0 -0.20(-0.86%)
May 20, 2013 23.82 24.37 23.36 23.48 0 -0.31(-1.32%)
May 17, 2013 23.99 24.37 23.39 23.79 0 -0.25(-1.03%)
May 16, 2013 24.39 25.07 23.93 24.04 213,448 -0.34(-1.40%)
May 15, 2013 24.08 24.49 24.03 24.38 0 +0.68(+2.88%)
May 13, 2013 23.95 23.96 23.50 23.70 0 -0.15(-0.62%)
May 10, 2013 23.30 23.89 23.06 23.85 0 +0.60(+2.58%)
May 09, 2013 23.63 23.74 22.91 23.25 0 -0.28(-1.18%)
May 08, 2013 23.74 23.81 23.41 23.52 0 -0.06(-0.23%)
May 07, 2013 24.19 24.42 23.29 23.58 0 -0.35(-1.48%)
May 06, 2013 23.60 24.36 23.40 23.93 0 +0.48(+2.06%)
May 03, 2013 23.71 24.01 23.25 23.45 0 +0.04(+0.16%)
May 02, 2013 22.87 23.62 22.61 23.41 0 +1.21(+5.44%)
May 01, 2013 22.85 22.85 21.50 22.21 0 -0.64(-2.82%)
Apr 30, 2013 22.96 23.02 22.07 22.85 0 -0.07(-0.32%)
Apr 29, 2013 22.89 23.08 22.64 22.92 249,629 +0.10(+0.44%)
Apr 26, 2013 22.97 23.13 22.80 22.82 215,474 -0.07(-0.32%)
Apr 25, 2013 22.26 23.28 22.16 22.90 260,836 +0.78(+3.54%)
Apr 24, 2013 21.79 22.45 21.61 22.11 0 +0.41(+1.87%)
Apr 23, 2013 21.10 22.10 21.10 21.71 239,588 +0.71(+3.38%)
Apr 22, 2013 20.68 21.05 20.32 21.00 107,770 +0.34(+1.65%)
Apr 19, 2013 20.21 20.70 20.14 20.66 162,411 +0.39(+1.91%)
Apr 18, 2013 19.97 20.48 19.91 20.27 120,757 +0.40(+1.99%)
Apr 17, 2013 19.81 20.20 19.40 19.87 131,101 -0.12(-0.60%)
Apr 16, 2013 19.96 20.25 19.54 19.99 283,140 -0.22(-1.09%)
Apr 15, 2013 20.56 20.81 20.01 20.22 281,079 -0.15(-0.72%)
Apr 12, 2013 20.11 20.80 19.99 20.36 184,888 +0.34(+1.70%)
Apr 11, 2013 20.90 20.90 19.90 20.02 291,562 -0.38(-1.85%)
Apr 10, 2013 19.79 20.79 19.48 20.40 161,408 +0.58(+2.93%)
Apr 09, 2013 19.79 20.08 19.36 19.82 175,411 +0.16(+0.80%)
Apr 08, 2013 19.59 19.77 19.28 19.66 349,244 +0.65(+3.44%)
Apr 05, 2013 18.49 19.39 18.14 19.01 310,937 +0.39(+2.08%)
Apr 04, 2013 19.35 19.63 18.58 18.62 369,251 -0.64(-3.35%)
Apr 03, 2013 19.80 19.80 19.11 19.27 153,137 -0.46(-2.34%)
Apr 02, 2013 19.49 19.94 19.43 19.73 221,362 +0.34(+1.76%)
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.