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 30, 2016 18.10 18.33 17.85 18.32 571,877 +0.19(+1.07%)
Jun 29, 2016 17.79 18.28 17.73 18.12 368,554 +0.53(+3.04%)
Jun 28, 2016 17.95 18.26 17.47 17.59 791,559 -0.32(-1.80%)
Jun 27, 2016 17.87 17.96 16.94 17.91 839,331 -0.10(-0.56%)
Jun 24, 2016 17.61 18.18 17.17 18.01 1,328,537 -0.21(-1.16%)
Jun 23, 2016 17.81 18.23 17.55 18.23 765,542 +0.67(+3.83%)
Jun 22, 2016 17.38 18.43 17.36 17.55 1,036,421 +0.29(+1.71%)
Jun 21, 2016 16.94 17.36 16.76 17.26 443,731 +0.33(+1.96%)
Jun 20, 2016 16.65 17.24 16.40 16.93 280,271 +0.48(+2.91%)
Jun 17, 2016 16.67 16.90 16.30 16.45 1,602,023 -0.20(-1.22%)
Jun 16, 2016 16.14 16.75 16.10 16.65 376,652 +0.35(+2.15%)
Jun 15, 2016 16.18 16.55 16.09 16.30 414,220 +0.22(+1.38%)
Jun 14, 2016 16.58 16.60 15.63 16.08 542,340 -0.60(-3.59%)
Jun 13, 2016 16.62 17.30 16.40 16.68 617,446 +0.21(+1.29%)
Jun 10, 2016 17.13 17.13 16.34 16.47 400,841 -0.75(-4.34%)
Jun 09, 2016 16.94 17.56 16.86 17.21 375,111 +0.14(+0.81%)
Jun 08, 2016 17.09 17.29 16.88 17.07 228,678 +0.03(+0.16%)
Jun 07, 2016 16.96 17.14 16.92 17.05 318,793 +0.04(+0.22%)
Jun 06, 2016 16.77 17.05 16.71 17.01 211,707 +0.26(+1.54%)
Jun 03, 2016 16.99 17.00 16.47 16.75 219,569 -0.30(-1.78%)
Jun 02, 2016 16.91 17.07 16.80 17.05 310,913 +0.05(+0.27%)
Jun 01, 2016 16.76 17.08 16.69 17.01 504,771 +0.19(+1.15%)
May 31, 2016 16.89 17.05 16.63 16.82 416,306 +0.07(+0.44%)
May 27, 2016 16.50 16.74 16.74 16.74 167,138 +0.19(+1.17%)
May 26, 2016 16.78 16.78 16.54 16.55 101,057 -0.16(-0.94%)
May 25, 2016 16.65 16.81 16.60 16.70 188,553 +0.09(+0.55%)
May 24, 2016 16.63 16.73 16.22 16.61 440,596 +0.07(+0.45%)
May 23, 2016 16.23 16.77 16.15 16.54 389,798 +0.29(+1.76%)
May 20, 2016 16.08 16.29 15.77 16.25 230,042 +0.29(+1.79%)
May 19, 2016 15.94 16.08 15.68 15.97 268,741 -0.06(-0.35%)
May 18, 2016 15.54 16.23 15.39 16.02 406,621 +0.33(+2.11%)
May 17, 2016 16.24 16.24 15.54 15.69 464,632 -0.53(-3.29%)
May 16, 2016 16.04 16.32 15.86 16.23 317,018 +0.18(+1.09%)
May 13, 2016 15.87 16.22 15.87 16.05 273,979 +0.10(+0.64%)
May 12, 2016 16.07 16.26 15.74 15.95 269,308 +0.00(+0.00%)
May 11, 2016 16.28 16.33 15.95 15.95 308,762 -0.44(-2.70%)
May 10, 2016 16.24 16.50 16.03 16.39 290,040 +0.28(+1.72%)
May 09, 2016 16.01 16.27 15.97 16.12 279,077 +0.04(+0.23%)
May 06, 2016 16.03 16.21 15.92 16.08 211,559 +0.05(+0.29%)
May 05, 2016 16.49 16.59 15.90 16.03 360,781 -0.38(-2.30%)
May 04, 2016 16.35 16.70 16.20 16.41 521,134 +0.05(+0.28%)
May 03, 2016 16.42 16.60 16.18 16.36 373,765 -0.11(-0.67%)
May 02, 2016 16.43 16.59 15.89 16.47 796,387 +0.04(+0.22%)
Apr 29, 2016 16.37 16.59 16.06 16.44 440,914 +0.13(+0.79%)
Apr 28, 2016 16.73 16.97 16.30 16.31 431,056 -0.37(-2.21%)
Apr 27, 2016 16.96 17.05 16.59 16.68 408,052 -0.16(-0.93%)
Apr 26, 2016 16.54 17.02 16.26 16.83 1,002,885 +0.33(+2.01%)
Apr 25, 2016 17.27 17.38 16.48 16.50 459,815 -0.70(-4.07%)
Apr 22, 2016 17.05 17.52 16.92 17.20 921,658 +0.22(+1.30%)
Apr 21, 2016 16.89 17.34 16.65 16.98 1,089,297 +0.26(+1.54%)
Apr 20, 2016 16.47 17.35 16.46 16.72 1,657,884 +0.22(+1.34%)
Apr 19, 2016 16.40 17.02 16.08 16.50 2,987,706 +1.81(+12.29%)
Apr 18, 2016 14.93 15.21 14.48 14.70 1,068,161 -0.35(-2.33%)
Apr 15, 2016 14.76 15.12 14.67 15.05 238,214 +0.21(+1.43%)
Apr 14, 2016 14.78 14.92 14.65 14.83 273,699 +0.12(+0.81%)
Apr 13, 2016 14.41 14.83 14.41 14.71 508,096 +0.35(+2.44%)
Apr 12, 2016 14.26 14.63 14.13 14.36 199,654 +0.17(+1.23%)
Apr 11, 2016 14.59 14.71 14.17 14.19 208,534 -0.29(-1.97%)
Apr 08, 2016 14.50 14.70 14.13 14.48 226,275 +0.13(+0.90%)
Apr 07, 2016 14.54 14.67 14.13 14.35 443,031 -0.28(-1.89%)
Apr 06, 2016 14.32 14.70 14.32 14.62 299,623 +0.51(+3.59%)
Apr 05, 2016 13.89 14.32 13.39 14.12 358,566 +0.18(+1.26%)
Apr 04, 2016 14.35 14.36 13.77 13.94 277,973 -0.36(-2.51%)
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.