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 (%)
Jul 31, 2014 9.242 9.435 9.030 9.315 1,366,520 +0.38(+4.23%)
Jul 30, 2014 8.753 8.956 8.670 8.938 1,014,475 +0.24(+2.75%)
Jul 29, 2014 8.753 9.076 8.348 8.698 3,450,582 -1.03(-10.61%)
Jul 28, 2014 10.04 10.04 9.149 9.730 2,317,094 -0.31(-3.12%)
Jul 25, 2014 9.942 10.29 9.776 10.04 1,315,992 +0.08(+0.83%)
Jul 24, 2014 9.951 10.15 9.909 9.960 678,463 -0.01(-0.09%)
Jul 23, 2014 10.02 10.14 9.877 9.969 415,445 -0.05(-0.46%)
Jul 22, 2014 9.794 10.19 9.776 10.02 688,316 +0.24(+2.45%)
Jul 21, 2014 9.988 10.03 9.735 9.776 411,986 -0.25(-2.48%)
Jul 18, 2014 9.840 10.06 9.739 10.02 694,879 +0.17(+1.68%)
Jul 17, 2014 9.629 10.09 9.444 9.859 1,286,465 +0.23(+2.39%)
Jul 16, 2014 9.647 9.896 9.490 9.629 929,284 +0.02(+0.19%)
Jul 15, 2014 10.13 10.19 9.536 9.610 1,316,680 -0.50(-4.92%)
Jul 14, 2014 10.33 10.50 9.979 10.11 1,004,826 -0.01(-0.09%)
Jul 11, 2014 11.06 11.06 9.946 10.12 2,309,116 -0.75(-6.87%)
Jul 10, 2014 11.07 11.27 9.923 10.86 4,641,088 -1.11(-9.31%)
Jul 09, 2014 12.42 12.69 11.74 11.98 1,017,403 -0.35(-2.84%)
Jul 08, 2014 12.91 12.98 12.10 12.33 793,786 -0.59(-4.56%)
Jul 07, 2014 13.54 13.54 12.91 12.92 382,204 -0.52(-3.84%)
Jul 03, 2014 13.51 13.43 13.43 13.43 100,282 -0.06(-0.41%)
Jul 02, 2014 13.43 13.63 13.00 13.49 550,075 -0.01(-0.07%)
Jul 01, 2014 14.29 14.68 13.37 13.50 830,482 -0.59(-4.19%)
Jun 30, 2014 14.23 14.35 13.82 14.09 574,213 -0.08(-0.58%)
Jun 27, 2014 14.47 14.57 14.01 14.17 1,623,596 -0.35(-2.41%)
Jun 26, 2014 14.84 14.93 14.44 14.52 223,055 -0.34(-2.29%)
Jun 25, 2014 14.38 14.87 14.38 14.86 210,134 +0.46(+3.20%)
Jun 24, 2014 14.79 14.86 14.33 14.40 340,845 -0.56(-3.76%)
Jun 23, 2014 14.90 15.11 14.69 14.96 237,775 +0.05(+0.34%)
Jun 20, 2014 15.04 15.18 14.89 14.91 440,757 -0.02(-0.15%)
Jun 19, 2014 15.22 15.38 14.86 14.94 306,131 -0.24(-1.58%)
Jun 18, 2014 14.64 15.31 14.51 15.18 372,002 +0.48(+3.26%)
Jun 17, 2014 14.01 14.96 13.92 14.70 430,864 +0.74(+5.28%)
Jun 16, 2014 13.82 14.07 13.66 13.96 270,126 +0.15(+1.07%)
Jun 13, 2014 14.21 14.21 13.75 13.81 390,740 -0.32(-2.28%)
Jun 12, 2014 14.46 14.46 14.04 14.13 183,889 -0.32(-2.23%)
Jun 11, 2014 14.58 14.71 14.30 14.46 205,155 -0.15(-1.01%)
Jun 10, 2014 14.52 14.87 14.52 14.60 147,098 +0.22(+1.54%)
Jun 06, 2014 14.27 14.68 14.24 14.38 253,402 +0.08(+0.58%)
Jun 05, 2014 14.26 14.47 13.94 14.30 287,119 +0.16(+1.11%)
Jun 04, 2014 13.51 14.62 13.50 14.14 446,882 +0.59(+4.35%)
Jun 03, 2014 13.65 13.68 13.36 13.55 235,266 -0.18(-1.34%)
Jun 02, 2014 13.72 13.76 13.45 13.74 235,152 -0.01(-0.07%)
May 30, 2014 13.60 13.79 13.30 13.75 240,604 +0.16(+1.15%)
May 29, 2014 13.72 13.78 13.38 13.59 133,702 -0.10(-0.74%)
May 28, 2014 13.94 13.96 13.46 13.69 309,635 -0.24(-1.72%)
May 27, 2014 13.56 13.95 13.43 13.93 344,754 +0.48(+3.56%)
May 23, 2014 13.31 13.45 13.45 13.45 359,672 +0.15(+1.11%)
May 22, 2014 13.18 13.48 13.07 13.30 169,579 +0.18(+1.33%)
May 21, 2014 13.60 13.60 13.09 13.13 307,163 -0.42(-3.13%)
May 20, 2014 13.40 13.78 13.25 13.55 556,597 +0.34(+2.58%)
May 19, 2014 12.84 13.27 12.81 13.21 481,183 +0.33(+2.58%)
May 16, 2014 12.34 12.92 12.26 12.88 420,649 +0.60(+4.88%)
May 15, 2014 12.48 12.57 11.70 12.28 1,080,252 -0.19(-1.55%)
May 14, 2014 12.95 13.06 12.31 12.48 426,864 -0.44(-3.42%)
May 13, 2014 13.38 13.51 12.91 12.92 393,526 -0.47(-3.51%)
May 12, 2014 12.87 13.60 12.76 13.39 546,967 +0.82(+6.52%)
May 09, 2014 12.48 12.79 12.39 12.57 405,660 +0.09(+0.74%)
May 08, 2014 12.70 13.08 12.43 12.48 290,152 -0.18(-1.45%)
May 07, 2014 12.90 13.05 12.48 12.66 545,062 -0.25(-1.93%)
May 06, 2014 12.81 13.05 12.72 12.91 551,732 +0.12(+0.94%)
May 05, 2014 13.10 13.15 12.53 12.79 557,938 -0.31(-2.39%)
May 02, 2014 13.40 13.52 12.90 13.10 706,899 -0.17(-1.25%)
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.