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 (%)
Aug 31, 2018 7.313 7.313 7.313 0 +0.10(+1.32%)
Aug 30, 2018 7.361 7.457 7.122 7.218 223,000 -0.14(-1.95%)
Aug 29, 2018 7.265 7.457 7.242 7.361 156,767 +0.10(+1.32%)
Aug 28, 2018 7.313 7.500 7.170 7.265 230,597 -0.05(-0.65%)
Aug 27, 2018 7.600 7.648 7.218 7.313 321,871 -0.29(-3.77%)
Aug 24, 2018 7.600 7.696 7.409 7.600 373,648 +0.00(+0.00%)
Aug 23, 2018 7.648 7.743 7.600 7.600 267,696 -0.10(-1.24%)
Aug 22, 2018 7.743 7.839 7.600 7.696 167,706 -0.05(-0.62%)
Aug 21, 2018 7.648 7.839 7.600 7.743 318,157 +0.10(+1.25%)
Aug 20, 2018 7.409 7.696 7.409 7.648 365,006 +0.24(+3.23%)
Aug 17, 2018 7.457 7.552 7.313 7.409 306,178 -0.10(-1.27%)
Aug 16, 2018 7.743 7.807 7.409 7.504 387,602 -0.24(-3.09%)
Aug 15, 2018 7.839 7.839 7.600 7.743 170,587 -0.10(-1.22%)
Aug 14, 2018 7.743 7.868 7.743 7.839 255,793 +0.19(+2.50%)
Aug 13, 2018 7.791 7.791 7.600 7.648 148,879 -0.14(-1.84%)
Aug 10, 2018 7.743 7.839 7.648 7.791 146,865 +0.00(+0.00%)
Aug 09, 2018 7.887 8.078 7.743 7.791 205,695 -0.10(-1.21%)
Aug 08, 2018 7.648 7.982 7.576 7.887 354,863 +0.24(+3.12%)
Aug 07, 2018 7.552 7.648 7.457 7.648 203,585 +0.10(+1.27%)
Aug 06, 2018 7.743 7.887 7.504 7.552 338,412 -0.24(-3.07%)
Aug 03, 2018 7.743 7.887 7.600 7.791 424,904 +0.05(+0.62%)
Aug 02, 2018 7.791 7.796 7.504 7.743 458,191 -0.05(-0.61%)
Aug 01, 2018 7.935 8.221 7.696 7.791 617,632 -0.14(-1.81%)
Jul 31, 2018 7.935 8.126 7.743 7.935 270,063 -0.05(-0.60%)
Jul 30, 2018 7.743 8.030 7.743 7.982 248,373 +0.19(+2.45%)
Jul 27, 2018 7.935 7.935 7.600 7.791 363,815 -0.14(-1.81%)
Jul 26, 2018 7.887 8.172 7.792 7.935 547,848 +0.05(+0.60%)
Jul 25, 2018 8.267 8.267 7.887 7.887 798,877 -0.38(-4.60%)
Jul 24, 2018 8.410 8.671 8.220 8.267 928,608 -0.14(-1.69%)
Jul 23, 2018 8.267 8.576 8.267 8.410 637,828 +0.05(+0.57%)
Jul 20, 2018 8.932 8.932 8.315 8.362 1,191,898 -0.48(-5.38%)
Jul 19, 2018 8.600 9.027 7.982 8.837 2,906,266 +0.95(+12.05%)
Jul 18, 2018 7.650 7.911 7.507 7.887 1,098,236 +0.19(+2.47%)
Jul 17, 2018 7.697 7.792 7.555 7.697 489,145 +0.00(+0.00%)
Jul 16, 2018 7.602 7.792 7.460 7.697 598,272 +0.05(+0.62%)
Jul 13, 2018 7.840 8.006 7.602 7.650 655,579 -0.29(-3.59%)
Jul 12, 2018 7.935 8.077 7.697 7.935 461,249 +0.00(+0.00%)
Jul 11, 2018 7.887 8.220 7.602 7.935 863,989 +0.00(+0.00%)
Jul 10, 2018 8.220 8.315 7.840 7.935 667,062 -0.29(-3.47%)
Jul 09, 2018 8.220 8.362 8.220 8.220 353,925 +0.00(+0.00%)
Jul 06, 2018 8.267 8.505 8.030 8.220 816,836 -0.05(-0.57%)
Jul 05, 2018 7.840 8.315 7.697 8.267 905,942 +0.43(+5.45%)
Jul 03, 2018 7.840 7.840 7.840 0 +0.52(+7.14%)
Jul 02, 2018 7.317 7.412 7.174 7.317 332,383 +0.00(+0.00%)
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%)
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.