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, 2019 4.300 4.340 4.150 4.180 375,200 -0.18(-4.13%)
May 30, 2019 4.420 4.445 4.330 4.360 329,886 -0.07(-1.58%)
May 29, 2019 4.380 4.450 4.290 4.430 480,196 +0.03(+0.68%)
May 28, 2019 4.510 4.600 4.370 4.400 437,321 -0.12(-2.65%)
May 24, 2019 4.520 4.590 4.450 4.520 372,900 +0.01(+0.22%)
May 23, 2019 4.600 4.627 4.470 4.510 457,500 -0.09(-1.96%)
May 22, 2019 4.820 4.837 4.560 4.600 409,404 -0.24(-4.96%)
May 21, 2019 4.690 4.880 4.660 4.840 643,017 +0.17(+3.64%)
May 20, 2019 4.520 4.750 4.520 4.670 319,158 +0.11(+2.41%)
May 17, 2019 4.480 4.655 4.480 4.560 353,100 +0.03(+0.66%)
May 16, 2019 4.500 4.660 4.500 4.530 596,001 +0.03(+0.67%)
May 15, 2019 4.460 4.510 4.430 4.500 414,488 +0.00(+0.00%)
May 14, 2019 4.420 4.520 4.370 4.500 504,067 +0.10(+2.27%)
May 13, 2019 4.390 4.450 4.340 4.400 401,043 -0.05(-1.12%)
May 10, 2019 4.490 4.530 4.370 4.450 648,100 -0.07(-1.55%)
May 09, 2019 4.530 4.590 4.465 4.520 345,940 -0.01(-0.22%)
May 08, 2019 4.560 4.610 4.525 4.530 404,203 -0.04(-0.88%)
May 07, 2019 4.690 4.730 4.500 4.570 528,519 -0.17(-3.59%)
May 06, 2019 4.720 4.820 4.690 4.740 404,129 -0.04(-0.84%)
May 03, 2019 4.740 4.830 4.650 4.780 556,500 +0.06(+1.27%)
May 02, 2019 4.640 4.780 4.550 4.720 774,428 +0.00(+0.00%)
May 01, 2019 4.860 4.860 4.560 4.720 981,549 -0.14(-2.88%)
Apr 30, 2019 4.810 4.980 4.440 4.860 1,937,481 -0.84(-14.74%)
Apr 29, 2019 5.610 5.740 5.480 5.700 291,363 +0.06(+1.06%)
Apr 26, 2019 5.520 5.660 5.450 5.640 227,400 +0.13(+2.36%)
Apr 25, 2019 5.580 5.600 5.330 5.510 257,667 -0.11(-1.96%)
Apr 24, 2019 5.490 5.670 5.490 5.620 189,364 +0.10(+1.81%)
Apr 23, 2019 5.260 5.560 5.240 5.520 271,707 +0.24(+4.55%)
Apr 22, 2019 5.560 5.560 5.240 5.280 236,967 -0.32(-5.71%)
Apr 18, 2019 5.620 5.650 5.480 5.600 226,200 -0.07(-1.23%)
Apr 17, 2019 5.740 5.800 5.620 5.670 186,816 -0.04(-0.70%)
Apr 16, 2019 5.630 5.760 5.540 5.710 191,144 +0.10(+1.78%)
Apr 15, 2019 5.800 5.820 5.550 5.610 191,842 -0.17(-2.94%)
Apr 12, 2019 5.830 5.890 5.770 5.780 155,400 -0.03(-0.52%)
Apr 11, 2019 5.930 5.930 5.810 5.810 113,585 -0.12(-2.02%)
Apr 10, 2019 5.800 5.950 5.773 5.930 136,312 +0.13(+2.24%)
Apr 09, 2019 5.830 5.880 5.770 5.800 90,442 -0.05(-0.85%)
Apr 08, 2019 5.880 5.940 5.830 5.850 96,148 -0.06(-1.02%)
Apr 05, 2019 5.920 5.980 5.870 5.910 158,000 -0.01(-0.17%)
Apr 04, 2019 5.770 5.920 5.760 5.920 182,126 +0.16(+2.78%)
Apr 03, 2019 5.720 5.780 5.650 5.760 176,002 +0.09(+1.59%)
Apr 02, 2019 5.770 5.840 5.610 5.670 222,686 -0.11(-1.90%)
Apr 01, 2019 5.690 5.810 5.500 5.780 281,629 +0.12(+2.12%)
Mar 29, 2019 5.880 5.900 5.590 5.660 699,200 -0.22(-3.74%)
Mar 28, 2019 6.060 6.138 5.780 5.880 390,125 -0.18(-2.97%)
Mar 27, 2019 6.150 6.250 6.050 6.060 218,168 -0.10(-1.62%)
Mar 26, 2019 6.190 6.330 6.080 6.160 261,564 +0.03(+0.49%)
Mar 25, 2019 6.260 6.310 6.105 6.130 283,688 -0.13(-2.08%)
Mar 22, 2019 6.380 6.460 6.210 6.260 229,200 -0.16(-2.49%)
Mar 21, 2019 6.210 6.510 6.210 6.420 220,237 +0.22(+3.55%)
Mar 20, 2019 6.170 6.300 6.120 6.200 242,924 +0.03(+0.49%)
Mar 19, 2019 6.170 6.200 6.100 6.170 167,969 +0.00(+0.00%)
Mar 18, 2019 6.070 6.170 6.010 6.170 258,858 +0.10(+1.65%)
Mar 15, 2019 6.060 6.120 5.950 6.070 770,100 +0.00(+0.00%)
Mar 14, 2019 6.050 6.110 5.890 6.070 393,045 +0.02(+0.33%)
Mar 13, 2019 6.180 6.260 6.022 6.050 204,447 -0.13(-2.10%)
Mar 12, 2019 6.220 6.240 6.070 6.180 251,015 -0.03(-0.48%)
Mar 11, 2019 6.090 6.210 5.950 6.210 278,615 +0.15(+2.48%)
Mar 08, 2019 6.020 6.095 5.910 6.060 204,600 +0.02(+0.33%)
Mar 07, 2019 6.120 6.160 6.010 6.040 241,930 +0.01(+0.17%)
Mar 06, 2019 6.170 6.170 5.990 6.030 243,898 -0.15(-2.43%)
Mar 05, 2019 6.140 6.210 6.040 6.180 356,684 +0.08(+1.31%)
Mar 04, 2019 6.310 6.340 6.000 6.100 517,188 -0.22(-3.48%)
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.