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 (%)
May 31, 2016 18.33 18.50 18.05 18.25 383,582 +0.08(+0.44%)
May 27, 2016 17.91 18.17 18.17 18.17 154,000 +0.21(+1.17%)
May 26, 2016 18.21 18.21 17.95 17.96 93,114 -0.17(-0.94%)
May 25, 2016 18.07 18.24 18.02 18.13 173,732 +0.10(+0.55%)
May 24, 2016 18.05 18.16 17.60 18.03 405,963 +0.08(+0.45%)
May 23, 2016 17.61 18.20 17.53 17.95 359,158 +0.31(+1.76%)
May 20, 2016 17.45 17.68 17.11 17.64 211,960 +0.31(+1.79%)
May 19, 2016 17.30 17.45 17.02 17.33 247,617 -0.06(-0.35%)
May 18, 2016 16.87 17.62 16.70 17.39 374,658 +0.36(+2.11%)
May 17, 2016 17.63 17.63 16.87 17.03 428,109 -0.58(-3.29%)
May 16, 2016 17.41 17.71 17.21 17.61 292,099 +0.19(+1.09%)
May 13, 2016 17.22 17.60 17.22 17.42 252,443 +0.11(+0.64%)
May 12, 2016 17.44 17.65 17.08 17.31 248,139 +0.00(+0.00%)
May 11, 2016 17.67 17.72 17.31 17.31 284,492 -0.48(-2.70%)
May 10, 2016 17.63 17.91 17.40 17.79 267,241 +0.30(+1.72%)
May 09, 2016 17.38 17.66 17.33 17.49 257,140 +0.04(+0.23%)
May 06, 2016 17.40 17.59 17.27 17.45 194,930 +0.05(+0.29%)
May 05, 2016 17.90 18.00 17.26 17.40 332,422 -0.41(-2.30%)
May 04, 2016 17.75 18.13 17.58 17.81 480,170 +0.05(+0.28%)
May 03, 2016 17.82 18.02 17.56 17.76 344,385 -0.12(-0.67%)
May 02, 2016 17.83 18.00 17.25 17.88 733,786 +0.04(+0.22%)
Apr 29, 2016 17.77 18.00 17.43 17.84 406,256 +0.14(+0.79%)
Apr 28, 2016 18.16 18.42 17.69 17.70 397,173 -0.40(-2.21%)
Apr 27, 2016 18.41 18.50 18.01 18.10 375,977 -0.17(-0.93%)
Apr 26, 2016 17.95 18.47 17.65 18.27 924,052 +0.36(+2.01%)
Apr 25, 2016 18.74 18.86 17.89 17.91 423,671 -0.76(-4.07%)
Apr 22, 2016 18.51 19.01 18.36 18.67 849,210 +0.24(+1.30%)
Apr 21, 2016 18.33 18.82 18.07 18.43 1,003,672 +0.28(+1.54%)
Apr 20, 2016 17.87 18.83 17.86 18.15 1,527,564 +0.24(+1.34%)
Apr 19, 2016 17.80 18.47 17.45 17.91 2,752,853 +1.96(+12.29%)
Apr 18, 2016 16.20 16.50 15.72 15.95 984,197 -0.38(-2.33%)
Apr 15, 2016 16.02 16.41 15.93 16.33 219,489 +0.23(+1.43%)
Apr 14, 2016 16.04 16.19 15.90 16.10 252,185 +0.13(+0.81%)
Apr 13, 2016 15.64 16.09 15.64 15.97 468,157 +0.38(+2.44%)
Apr 12, 2016 15.48 15.88 15.34 15.59 183,960 +0.19(+1.23%)
Apr 11, 2016 15.83 15.97 15.38 15.40 192,142 -0.31(-1.97%)
Apr 08, 2016 15.74 15.95 15.34 15.71 208,489 +0.14(+0.90%)
Apr 07, 2016 15.78 15.92 15.34 15.57 408,206 -0.30(-1.89%)
Apr 06, 2016 15.54 15.95 15.54 15.87 276,071 +0.55(+3.59%)
Apr 05, 2016 15.08 15.54 14.53 15.32 330,381 +0.19(+1.26%)
Apr 04, 2016 15.57 15.59 14.95 15.13 256,123 -0.39(-2.51%)
Apr 01, 2016 14.83 15.69 14.79 15.52 269,248 +0.61(+4.09%)
Mar 31, 2016 14.94 15.07 14.80 14.91 267,477 -0.07(-0.47%)
Mar 30, 2016 14.98 15.15 14.91 14.98 218,573 +0.04(+0.27%)
Mar 29, 2016 14.54 14.97 14.54 14.94 186,134 +0.39(+2.68%)
Mar 28, 2016 14.48 14.79 14.41 14.55 167,630 +0.04(+0.24%)
Mar 24, 2016 14.37 14.52 14.52 14.52 348,600 -0.00(-0.03%)
Mar 23, 2016 14.40 14.69 14.39 14.52 396,904 +0.02(+0.14%)
Mar 22, 2016 14.14 14.59 14.14 14.50 222,944 +0.24(+1.68%)
Mar 21, 2016 14.23 14.41 14.11 14.26 215,917 -0.06(-0.42%)
Mar 18, 2016 14.13 14.34 13.98 14.32 305,591 +0.22(+1.56%)
Mar 17, 2016 13.91 14.19 13.48 14.10 278,512 +0.15(+1.08%)
Mar 16, 2016 13.69 13.96 13.59 13.95 259,437 +0.25(+1.82%)
Mar 15, 2016 13.69 13.88 13.56 13.70 361,288 -0.15(-1.08%)
Mar 14, 2016 13.89 14.20 13.59 13.85 417,270 -0.11(-0.79%)
Mar 11, 2016 14.18 14.63 13.72 13.96 364,318 -0.01(-0.07%)
Mar 10, 2016 14.49 14.64 13.74 13.97 344,514 -0.52(-3.59%)
Mar 09, 2016 12.99 14.69 12.97 14.49 906,081 +1.82(+14.36%)
Mar 08, 2016 13.03 13.24 12.55 12.67 441,401 -0.50(-3.80%)
Mar 07, 2016 13.29 13.55 13.07 13.17 375,097 -0.23(-1.72%)
Mar 04, 2016 13.33 13.54 13.19 13.40 325,466 +0.09(+0.68%)
Mar 03, 2016 12.78 13.53 12.65 13.31 506,342 +0.53(+4.15%)
Mar 02, 2016 12.80 12.92 12.55 12.78 591,461 -0.04(-0.31%)
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.