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 29, 2018 7.507 7.555 7.269 7.317 340,942 -0.19(-2.53%)
Jun 28, 2018 7.555 7.602 7.369 7.507 618,916 -0.05(-0.63%)
Jun 27, 2018 7.697 7.792 7.578 7.555 416,961 -0.10(-1.24%)
Jun 26, 2018 7.555 7.650 7.460 7.650 404,793 +0.14(+1.90%)
Jun 25, 2018 7.412 7.555 7.364 7.507 749,594 +0.00(+0.00%)
Jun 22, 2018 7.555 7.555 7.293 7.507 1,354,785 -0.05(-0.63%)
Jun 21, 2018 7.697 7.721 7.460 7.555 415,144 -0.14(-1.85%)
Jun 20, 2018 7.697 7.768 7.460 7.697 545,135 +0.10(+1.25%)
Jun 19, 2018 7.555 7.745 7.507 7.602 697,464 -0.10(-1.23%)
Jun 18, 2018 7.364 7.697 7.269 7.697 453,582 +0.24(+3.18%)
Jun 15, 2018 7.531 7.317 7.460 868,091 +0.14(+1.95%)
Jun 14, 2018 7.602 7.697 7.008 7.317 1,096,843 -0.33(-4.35%)
Jun 13, 2018 7.840 7.935 7.364 7.650 936,009 -0.14(-1.83%)
Jun 12, 2018 7.507 7.840 7.364 7.792 1,018,238 +0.33(+4.46%)
Jun 11, 2018 7.269 7.507 7.079 7.460 522,055 +0.24(+3.29%)
Jun 08, 2018 7.222 7.293 7.127 7.222 236,610 +0.00(+0.00%)
Jun 07, 2018 7.317 7.364 7.174 7.222 297,998 -0.14(-1.94%)
Jun 06, 2018 7.317 7.460 7.269 7.364 435,989 +0.05(+0.65%)
Jun 05, 2018 7.269 7.412 7.222 7.317 603,039 +0.05(+0.65%)
Jun 04, 2018 6.984 7.317 6.984 7.269 623,702 +0.33(+4.79%)
Jun 01, 2018 6.842 6.984 6.818 6.937 434,422 +0.10(+1.39%)
May 31, 2018 6.937 6.937 6.747 6.842 643,636 -0.05(-0.69%)
May 30, 2018 6.889 7.032 6.842 6.889 341,904 +0.00(+0.00%)
May 29, 2018 6.937 7.056 6.747 6.889 502,615 -0.10(-1.36%)
May 25, 2018 6.984 6.984 6.984 0 -0.10(-1.34%)
May 24, 2018 6.937 7.174 6.794 7.079 972,033 +0.14(+2.05%)
May 23, 2018 6.747 7.127 6.699 6.937 490,824 +0.24(+3.55%)
May 22, 2018 6.699 6.747 6.557 6.699 961,541 +0.05(+0.71%)
May 21, 2018 6.557 6.818 6.462 6.652 850,229 +0.14(+2.19%)
May 18, 2018 6.509 6.557 6.414 6.509 871,360 +0.00(+0.00%)
May 17, 2018 6.414 6.604 6.414 6.509 326,066 +0.05(+0.74%)
May 16, 2018 6.462 6.557 6.319 6.462 694,861 +0.05(+0.74%)
May 15, 2018 6.414 6.604 6.319 6.414 486,267 +0.00(+0.00%)
May 14, 2018 6.367 6.557 6.362 6.414 415,885 +0.05(+0.75%)
May 11, 2018 6.367 6.414 6.272 6.367 256,053 +0.00(+0.00%)
May 10, 2018 6.557 6.557 6.272 6.367 355,960 -0.14(-2.19%)
May 09, 2018 6.414 6.604 6.314 6.509 593,524 +0.05(+0.74%)
May 08, 2018 6.319 6.509 6.272 6.462 577,048 +0.10(+1.49%)
May 07, 2018 6.509 6.557 6.319 6.367 313,872 -0.05(-0.74%)
May 04, 2018 6.319 6.747 6.224 6.414 756,146 +0.05(+0.75%)
May 03, 2018 6.272 6.414 6.129 6.367 615,008 +0.00(+0.00%)
May 02, 2018 6.319 6.509 6.224 6.367 469,855 +0.10(+1.52%)
May 01, 2018 6.557 6.557 6.177 6.272 990,662 -0.24(-3.65%)
Apr 30, 2018 6.509 6.699 6.371 6.509 850,922 -0.14(-2.14%)
Apr 27, 2018 6.509 6.699 6.509 6.652 676,163 +0.14(+2.19%)
Apr 26, 2018 6.556 6.698 6.391 6.509 1,257,101 +0.00(+0.00%)
Apr 25, 2018 6.273 6.604 6.273 6.509 1,113,000 +0.19(+2.99%)
Apr 24, 2018 6.038 6.556 5.990 6.321 1,835,535 +0.28(+4.69%)
Apr 23, 2018 5.707 6.226 5.660 6.038 2,149,288 +0.38(+6.67%)
Apr 20, 2018 5.707 5.849 5.566 5.660 1,975,591 +0.00(+0.00%)
Apr 19, 2018 5.566 6.368 5.519 5.660 3,077,435 +0.28(+5.26%)
Apr 18, 2018 5.377 5.472 5.283 5.377 1,222,038 +0.05(+0.88%)
Apr 17, 2018 5.283 5.377 5.094 5.330 785,458 +0.05(+0.89%)
Apr 16, 2018 5.047 5.377 5.000 5.283 1,172,409 +0.24(+4.67%)
Apr 13, 2018 5.047 5.236 4.976 5.047 1,291,604 +0.00(+0.00%)
Apr 12, 2018 5.189 5.236 4.906 5.047 1,176,612 -0.09(-1.83%)
Apr 11, 2018 5.236 5.330 5.094 5.141 794,436 -0.09(-1.80%)
Apr 10, 2018 5.189 5.377 5.094 5.236 643,126 +0.00(+0.00%)
Apr 09, 2018 5.566 5.566 5.165 5.236 774,924 -0.28(-5.13%)
Apr 06, 2018 5.707 5.755 5.424 5.519 496,249 -0.28(-4.88%)
Apr 05, 2018 5.660 5.802 5.566 5.802 544,909 +0.19(+3.36%)
Apr 04, 2018 5.377 5.660 5.330 5.613 665,919 +0.21(+3.93%)
Apr 03, 2018 5.236 5.424 5.231 5.401 317,526 +0.12(+2.23%)
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.