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, 2019 3.858 3.976 3.839 3.927 1,092,129 +0.07(+1.78%)
Jun 27, 2019 3.829 3.898 3.804 3.858 348,741 +0.07(+1.81%)
Jun 26, 2019 3.858 3.898 3.760 3.790 356,265 -0.04(-1.03%)
Jun 25, 2019 3.917 3.986 3.819 3.829 264,796 -0.08(-2.01%)
Jun 24, 2019 3.947 3.996 3.868 3.907 277,333 -0.04(-1.00%)
Jun 21, 2019 3.937 4.084 3.917 3.947 954,008 -0.02(-0.50%)
Jun 20, 2019 3.829 3.986 3.790 3.966 416,504 +0.13(+3.32%)
Jun 19, 2019 3.868 3.868 3.721 3.839 584,949 -0.03(-0.76%)
Jun 18, 2019 3.927 3.976 3.819 3.868 473,071 -0.05(-1.25%)
Jun 17, 2019 3.986 3.986 3.809 3.917 525,975 -0.09(-2.21%)
Jun 14, 2019 4.084 4.094 3.996 4.006 173,669 -0.08(-1.92%)
Jun 13, 2019 4.055 4.153 4.035 4.084 231,937 +0.04(+0.97%)
Jun 12, 2019 4.006 4.064 3.966 4.045 225,006 +0.01(+0.24%)
Jun 11, 2019 4.114 4.153 3.986 4.035 372,176 +0.03(+0.74%)
Jun 10, 2019 4.045 4.172 3.966 4.006 381,397 -0.02(-0.49%)
Jun 07, 2019 3.898 4.320 3.878 4.025 851,233 +0.30(+8.18%)
Jun 06, 2019 3.996 4.006 3.632 3.721 727,470 -0.27(-6.88%)
Jun 05, 2019 4.261 4.300 3.937 3.996 594,111 -0.25(-5.79%)
Jun 04, 2019 4.015 4.246 4.015 4.241 316,327 +0.27(+6.67%)
Jun 03, 2019 4.094 4.114 3.937 3.976 280,455 -0.13(-3.11%)
May 31, 2019 4.222 4.261 4.074 4.104 382,174 -0.18(-4.13%)
May 30, 2019 4.339 4.364 4.251 4.280 336,017 -0.07(-1.58%)
May 29, 2019 4.300 4.369 4.212 4.349 489,121 +0.03(+0.68%)
May 28, 2019 4.428 4.516 4.290 4.320 445,449 -0.12(-2.65%)
May 24, 2019 4.438 4.506 4.369 4.438 379,831 +0.01(+0.22%)
May 23, 2019 4.516 4.542 4.388 4.428 466,003 -0.09(-1.96%)
May 22, 2019 4.732 4.749 4.477 4.516 417,013 -0.24(-4.96%)
May 21, 2019 4.604 4.791 4.575 4.752 654,969 +0.17(+3.64%)
May 20, 2019 4.438 4.663 4.438 4.585 325,090 +0.11(+2.41%)
May 17, 2019 4.398 4.570 4.398 4.477 359,663 +0.03(+0.66%)
May 16, 2019 4.418 4.575 4.418 4.447 607,079 +0.03(+0.67%)
May 15, 2019 4.379 4.428 4.349 4.418 422,192 +0.00(+0.00%)
May 14, 2019 4.339 4.438 4.290 4.418 513,436 +0.10(+2.27%)
May 13, 2019 4.310 4.369 4.261 4.320 408,497 -0.05(-1.12%)
May 10, 2019 4.408 4.447 4.290 4.369 660,146 -0.07(-1.55%)
May 09, 2019 4.447 4.506 4.384 4.438 352,370 -0.01(-0.22%)
May 08, 2019 4.477 4.526 4.442 4.447 411,716 -0.04(-0.88%)
May 07, 2019 4.604 4.644 4.418 4.487 538,342 -0.17(-3.59%)
May 06, 2019 4.634 4.732 4.604 4.654 411,640 -0.04(-0.84%)
May 03, 2019 4.654 4.742 4.565 4.693 566,843 +0.11(+2.36%)
May 02, 2019 4.507 4.643 4.420 4.585 797,268 +0.00(+0.00%)
May 01, 2019 4.721 4.721 4.429 4.585 1,010,497 -0.14(-2.88%)
Apr 30, 2019 4.672 4.837 4.313 4.721 1,994,623 -0.82(-14.74%)
Apr 29, 2019 5.449 5.576 5.323 5.537 299,956 +0.06(+1.06%)
Apr 26, 2019 5.362 5.498 5.294 5.478 234,106 +0.13(+2.36%)
Apr 25, 2019 5.420 5.440 5.177 5.352 265,266 -0.11(-1.96%)
Apr 24, 2019 5.333 5.507 5.333 5.459 194,948 +0.10(+1.81%)
Apr 23, 2019 5.109 5.401 5.090 5.362 279,720 +0.23(+4.55%)
Apr 22, 2019 5.401 5.401 5.090 5.129 243,955 -0.31(-5.71%)
Apr 18, 2019 5.459 5.489 5.323 5.440 232,871 -0.07(-1.23%)
Apr 17, 2019 5.576 5.634 5.459 5.508 192,325 -0.04(-0.70%)
Apr 16, 2019 5.469 5.595 5.381 5.546 196,781 +0.10(+1.78%)
Apr 15, 2019 5.634 5.653 5.391 5.449 197,500 -0.17(-2.94%)
Apr 12, 2019 5.663 5.721 5.605 5.614 159,983 -0.03(-0.52%)
Apr 11, 2019 5.760 5.760 5.644 5.644 116,934 -0.12(-2.02%)
Apr 10, 2019 5.634 5.780 5.608 5.760 140,332 +0.13(+2.24%)
Apr 09, 2019 5.663 5.712 5.605 5.634 93,109 -0.05(-0.85%)
Apr 08, 2019 5.712 5.770 5.663 5.682 98,983 -0.06(-1.02%)
Apr 05, 2019 5.750 5.809 5.702 5.741 162,659 -0.01(-0.17%)
Apr 04, 2019 5.605 5.750 5.595 5.750 187,497 +0.16(+2.78%)
Apr 03, 2019 5.556 5.614 5.488 5.595 181,192 +0.09(+1.59%)
Apr 02, 2019 5.605 5.673 5.449 5.508 229,253 -0.11(-1.90%)
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.