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 (%)
Sep 30, 2014 9.398 9.435 8.422 8.523 1,355,525 -0.88(-9.31%)
Sep 29, 2014 9.352 9.582 9.315 9.398 275,496 -0.07(-0.78%)
Sep 26, 2014 9.555 9.573 9.357 9.472 384,435 -0.01(-0.10%)
Sep 25, 2014 9.509 9.573 9.131 9.481 416,802 -0.11(-1.15%)
Sep 24, 2014 9.325 9.656 9.260 9.592 253,812 +0.30(+3.27%)
Sep 23, 2014 9.398 9.582 9.278 9.288 240,618 -0.13(-1.37%)
Sep 22, 2014 9.702 9.702 9.417 9.417 199,494 -0.40(-4.04%)
Sep 19, 2014 10.09 10.20 9.675 9.813 276,002 -0.25(-2.47%)
Sep 18, 2014 10.19 10.26 9.923 10.06 255,552 -0.11(-1.09%)
Sep 17, 2014 9.656 10.31 9.638 10.17 357,786 +0.46(+4.74%)
Sep 16, 2014 9.610 9.859 9.610 9.711 262,467 +0.03(+0.29%)
Sep 15, 2014 9.887 9.887 9.472 9.684 276,354 -0.18(-1.78%)
Sep 12, 2014 9.933 9.958 9.744 9.859 406,209 -0.02(-0.19%)
Sep 11, 2014 10.13 10.23 9.739 9.877 417,828 -0.33(-3.25%)
Sep 10, 2014 10.32 10.40 10.04 10.21 203,720 -0.11(-1.07%)
Sep 09, 2014 10.44 10.60 10.29 10.32 207,078 -0.11(-1.06%)
Sep 08, 2014 10.26 10.55 10.26 10.43 204,403 +0.14(+1.34%)
Sep 05, 2014 10.34 10.40 10.23 10.29 195,958 -0.09(-0.89%)
Sep 04, 2014 10.22 10.53 10.22 10.38 216,367 +0.17(+1.62%)
Sep 03, 2014 10.70 10.76 10.20 10.22 407,227 -0.42(-3.98%)
Sep 02, 2014 10.67 10.82 10.56 10.64 269,866 +0.00(+0.00%)
Aug 29, 2014 10.73 10.64 10.64 10.64 309,856 -0.09(-0.86%)
Aug 28, 2014 10.84 10.91 10.60 10.73 284,877 -0.20(-1.85%)
Aug 27, 2014 10.96 11.18 10.69 10.94 354,859 -0.02(-0.17%)
Aug 26, 2014 11.02 11.02 10.76 10.96 330,275 -0.08(-0.75%)
Aug 25, 2014 10.83 11.29 10.83 11.04 674,781 +0.28(+2.57%)
Aug 22, 2014 10.45 10.77 10.37 10.76 455,024 +0.25(+2.37%)
Aug 21, 2014 10.57 10.61 10.25 10.51 431,383 -0.06(-0.61%)
Aug 20, 2014 10.85 10.87 10.51 10.58 444,540 -0.34(-3.12%)
Aug 19, 2014 10.72 11.29 10.61 10.92 720,378 +0.25(+2.33%)
Aug 18, 2014 10.17 10.73 10.10 10.67 477,642 +0.61(+6.04%)
Aug 15, 2014 10.57 10.60 10.04 10.06 440,257 -0.40(-3.79%)
Aug 14, 2014 10.37 10.46 10.27 10.46 417,822 +0.14(+1.34%)
Aug 13, 2014 10.14 10.38 10.09 10.32 451,966 +0.25(+2.47%)
Aug 12, 2014 10.30 10.48 10.02 10.07 472,933 -0.41(-3.95%)
Aug 11, 2014 10.25 10.67 10.14 10.49 785,929 +0.27(+2.61%)
Aug 08, 2014 9.767 10.29 9.684 10.22 742,238 +0.45(+4.62%)
Aug 07, 2014 9.831 10.08 9.693 9.767 508,548 +0.03(+0.28%)
Aug 06, 2014 9.877 9.923 9.454 9.739 978,162 -0.29(-2.94%)
Aug 05, 2014 9.500 10.37 9.444 10.03 1,646,198 +0.90(+9.89%)
Aug 04, 2014 9.122 9.168 8.873 9.131 728,378 +0.06(+0.71%)
Aug 01, 2014 9.334 9.518 8.984 9.067 1,109,145 -0.25(-2.67%)
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%)
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.